History of CCASS shareholding
Participant: ZINVEST GLOBAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 125.900 | 57,550 | +0 | 0.00% | 7,245,545 |
| 2025-10-13 | 2025-10-09 | 133.500 | 57,550 | +0 | 0.00% | 7,682,925 |
| 2025-10-10 | 2025-10-08 | 135.000 | 57,550 | +5,050 | 0.00% | 7,769,250 |
| 2025-10-09 | 2025-10-06 | 139.200 | 52,500 | +200 | 0.00% | 7,308,000 |
| 2025-10-08 | 2025-10-03 | 138.200 | 52,300 | +450 | 0.00% | 7,227,860 |
| 2025-10-06 | 2025-10-02 | 139.200 | 51,850 | +300 | 0.00% | 7,217,520 |
| 2025-10-03 | 2025-09-30 | 133.200 | 51,550 | +350 | 0.00% | 6,866,460 |
| 2025-10-02 | 2025-09-29 | 131.500 | 51,200 | -250 | 0.00% | 6,732,800 |
| 2025-09-30 | 2025-09-26 | 129.100 | 51,450 | +1,200 | 0.00% | 6,642,195 |
| 2025-09-29 | 2025-09-25 | 131.600 | 50,250 | -200 | 0.00% | 6,612,900 |
| 2025-09-26 | 2025-09-24 | 128.600 | 50,450 | +900 | 0.00% | 6,487,870 |
| 2025-09-25 | 2025-09-23 | 128.400 | 49,550 | +3,700 | 0.00% | 6,362,220 |
| 2025-09-24 | 2025-09-22 | 135.700 | 45,850 | -650 | 0.00% | 6,221,845 |
| 2025-09-23 | 2025-09-19 | 131.500 | 46,500 | +1,550 | 0.00% | 6,114,750 |
| 2025-09-22 | 2025-09-18 | 132.800 | 44,950 | -1,700 | 0.00% | 5,969,360 |
| 2025-09-19 | 2025-09-17 | 131.000 | 46,650 | -5,300 | 0.00% | 6,111,150 |
| 2025-09-17 | 2025-09-15 | 112.300 | 51,950 | +900 | 0.00% | 5,833,985 |
| 2025-09-16 | 2025-09-12 | 115.100 | 51,050 | -100 | 0.00% | 5,875,855 |
| 2025-09-15 | 2025-09-11 | 106.500 | 51,150 | +1,850 | 0.00% | 5,447,475 |
| 2025-09-12 | 2025-09-10 | 109.100 | 49,300 | +550 | 0.00% | 5,378,630 |
| 2025-09-11 | 2025-09-09 | 106.100 | 48,750 | -2,100 | 0.00% | 5,172,375 |
| 2025-09-10 | 2025-09-08 | 106.200 | 50,850 | +2,250 | 0.00% | 5,400,270 |
| 2025-09-09 | 2025-09-05 | 97.000 | 48,600 | -100 | 0.00% | 4,714,200 |
| 2025-09-08 | 2025-09-04 | 96.000 | 48,700 | -1,750 | 0.00% | 4,675,200 |
| 2025-09-05 | 2025-09-03 | 94.000 | 50,450 | +3,800 | 0.00% | 4,742,300 |
| 2025-09-04 | 2025-09-02 | 91.450 | 46,650 | -10,000 | 0.00% | 4,266,142 |
| 2025-09-03 | 2025-09-01 | 92.850 | 56,650 | -2,250 | 0.00% | 5,259,952 |
| 2025-09-02 | 2025-08-29 | 89.400 | 58,900 | +2,950 | 0.00% | 5,265,660 |
| 2025-09-01 | 2025-08-28 | 86.600 | 55,950 | +7,400 | 0.00% | 4,845,270 |
| 2025-08-29 | 2025-08-27 | 87.700 | 48,550 | -150 | 0.00% | 4,257,835 |
| 2025-08-28 | 2025-08-26 | 89.350 | 48,700 | +2,700 | 0.00% | 4,351,345 |
| 2025-08-27 | 2025-08-25 | 91.000 | 46,000 | -5,350 | 0.00% | 4,186,000 |
| 2025-08-26 | 2025-08-22 | 85.650 | 51,350 | +800 | 0.00% | 4,398,128 |
| 2025-08-25 | 2025-08-21 | 85.000 | 50,550 | +2,650 | 0.00% | 4,296,750 |
| 2025-08-22 | 2025-08-20 | 87.250 | 47,900 | +550 | 0.00% | 4,179,275 |
| 2025-08-21 | 2025-08-19 | 87.900 | 47,350 | +50 | 0.00% | 4,162,065 |
| 2025-08-20 | 2025-08-18 | 87.900 | 47,300 | -750 | 0.00% | 4,157,670 |
| 2025-08-19 | 2025-08-15 | 87.050 | 48,050 | +800 | 0.00% | 4,182,752 |
| 2025-08-18 | 2025-08-14 | 87.950 | 47,250 | -950 | 0.00% | 4,155,638 |
| 2025-08-15 | 2025-08-13 | 88.150 | 48,200 | -2,150 | 0.00% | 4,248,830 |
| 2025-08-14 | 2025-08-12 | 84.650 | 50,350 | +650 | 0.00% | 4,262,128 |
| 2025-08-13 | 2025-08-11 | 85.800 | 49,700 | -400 | 0.00% | 4,264,260 |
| 2025-08-12 | 2025-08-08 | 85.650 | 50,100 | +50 | 0.00% | 4,291,065 |
| 2025-08-11 | 2025-08-07 | 86.700 | 50,050 | +350 | 0.00% | 4,339,335 |
| 2025-08-08 | 2025-08-06 | 85.300 | 49,700 | +400 | 0.00% | 4,239,410 |
| 2025-08-07 | 2025-08-05 | 86.000 | 49,300 | +150 | 0.00% | 4,239,800 |
| 2025-08-06 | 2025-08-04 | 86.100 | 49,150 | +2,600 | 0.00% | 4,231,815 |
| 2025-08-05 | 2025-08-01 | 85.500 | 46,550 | -2,200 | 0.00% | 3,980,025 |
| 2025-08-04 | 2025-07-31 | 84.600 | 48,750 | +2,550 | 0.00% | 4,124,250 |
| 2025-08-01 | 2025-07-30 | 85.500 | 46,200 | +1,100 | 0.00% | 3,950,100 |
| 2025-07-31 | 2025-07-29 | 87.250 | 45,100 | +1,450 | 0.00% | 3,934,975 |
| 2025-07-30 | 2025-07-28 | 88.950 | 43,650 | +500 | 0.00% | 3,882,668 |
| 2025-07-29 | 2025-07-25 | 88.600 | 43,150 | +1,850 | 0.00% | 3,823,090 |
| 2025-07-28 | 2025-07-24 | 90.150 | 41,300 | +1,650 | 0.00% | 3,723,195 |
| 2025-07-25 | 2025-07-23 | 93.300 | 39,650 | -2,500 | 0.00% | 3,699,345 |
| 2025-07-24 | 2025-07-22 | 87.950 | 42,150 | +950 | 0.00% | 3,707,092 |
| 2025-07-23 | 2025-07-21 | 86.750 | 41,200 | +500 | 0.00% | 3,574,100 |
| 2025-07-22 | 2025-07-18 | 86.000 | 40,700 | +550 | 0.00% | 3,500,200 |
| 2025-07-21 | 2025-07-17 | 85.600 | 40,150 | +1,500 | 0.00% | 3,436,840 |
| 2025-07-18 | 2025-07-16 | 88.550 | 38,650 | +450 | 0.00% | 3,422,458 |
| 2025-07-17 | 2025-07-15 | 87.700 | 38,200 | -1,100 | 0.00% | 3,350,140 |
| 2025-07-16 | 2025-07-14 | 84.150 | 39,300 | +400 | 0.00% | 3,307,095 |
| 2025-07-15 | 2025-07-11 | 86.500 | 38,900 | +350 | 0.00% | 3,364,850 |
| 2025-07-14 | 2025-07-10 | 86.900 | 38,550 | -100 | 0.00% | 3,349,995 |
| 2025-07-10 | 2025-07-08 | 88.950 | 38,650 | -800 | 0.00% | 3,437,918 |
| 2025-07-09 | 2025-07-07 | 85.900 | 39,450 | +550 | 0.00% | 3,388,755 |
| 2025-07-08 | 2025-07-04 | 85.900 | 38,900 | +1,150 | 0.00% | 3,341,510 |
| 2025-07-07 | 2025-07-03 | 84.650 | 37,750 | -200 | 0.00% | 3,195,538 |
| 2025-07-04 | 2025-07-02 | 84.000 | 37,950 | -500 | 0.00% | 3,187,800 |
| 2025-07-03 | 2025-06-30 | 83.450 | 38,450 | +50 | 0.00% | 3,208,652 |
| 2025-07-02 | 2025-06-27 | 83.850 | 38,400 | -150 | 0.00% | 3,219,840 |
| 2025-06-30 | 2025-06-26 | 85.750 | 38,550 | +400 | 0.00% | 3,305,662 |
| 2025-06-27 | 2025-06-25 | 85.400 | 38,150 | -200 | 0.00% | 3,258,010 |
| 2025-06-26 | 2025-06-24 | 84.100 | 38,350 | -250 | 0.00% | 3,225,235 |
| 2025-06-25 | 2025-06-23 | 83.200 | 38,600 | -50 | 0.00% | 3,211,520 |
| 2025-06-24 | 2025-06-20 | 82.900 | 38,650 | +200 | 0.00% | 3,204,085 |
| 2025-06-23 | 2025-06-19 | 82.150 | 38,450 | +850 | 0.00% | 3,158,668 |
| 2025-06-20 | 2025-06-18 | 83.350 | 37,600 | +250 | 0.00% | 3,133,960 |
| 2025-06-19 | 2025-06-17 | 85.250 | 37,350 | +150 | 0.00% | 3,184,088 |
| 2025-06-18 | 2025-06-16 | 85.400 | 37,200 | +200 | 0.00% | 3,176,880 |
| 2025-06-17 | 2025-06-13 | 85.250 | 37,000 | -200 | 0.00% | 3,154,250 |
| 2025-06-16 | 2025-06-12 | 85.800 | 37,200 | -200 | 0.00% | 3,191,760 |
| 2025-06-13 | 2025-06-11 | 86.750 | 37,400 | -1,850 | 0.00% | 3,244,450 |
| 2025-06-12 | 2025-06-10 | 85.650 | 39,250 | +150 | 0.00% | 3,361,762 |
| 2025-06-11 | 2025-06-09 | 86.050 | 39,100 | -650 | 0.00% | 3,364,555 |
| 2025-06-10 | 2025-06-06 | 83.600 | 39,750 | +450 | 0.00% | 3,323,100 |
| 2025-06-09 | 2025-06-05 | 83.950 | 39,300 | -1,000 | 0.00% | 3,299,235 |
| 2025-06-06 | 2025-06-04 | 83.050 | 40,300 | -650 | 0.00% | 3,346,915 |
| 2025-06-05 | 2025-06-03 | 82.100 | 40,950 | +950 | 0.00% | 3,361,995 |
| 2025-06-04 | 2025-06-02 | 81.400 | 40,000 | +400 | 0.00% | 3,256,000 |
| 2025-06-03 | 2025-05-30 | 81.650 | 39,600 | +400 | 0.00% | 3,233,340 |
| 2025-06-02 | 2025-05-29 | 84.800 | 39,200 | -3,300 | 0.00% | 3,324,160 |
| 2025-05-30 | 2025-05-28 | 82.600 | 42,500 | +450 | 0.00% | 3,510,500 |
| 2025-05-29 | 2025-05-27 | 81.850 | 42,050 | +350 | 0.00% | 3,441,792 |
| 2025-05-28 | 2025-05-26 | 81.900 | 41,700 | +250 | 0.00% | 3,415,230 |
| 2025-05-27 | 2025-05-23 | 83.100 | 41,450 | +850 | 0.00% | 3,444,495 |
| 2025-05-26 | 2025-05-22 | 82.650 | 40,600 | +5,450 | 0.00% | 3,355,590 |
| 2025-05-23 | 2025-05-21 | 86.100 | 35,150 | +450 | 0.00% | 3,026,415 |
| 2025-05-22 | 2025-05-20 | 87.800 | 34,700 | +250 | 0.00% | 3,046,660 |
| 2025-05-21 | 2025-05-19 | 86.450 | 34,450 | +650 | 0.00% | 2,978,202 |
| 2025-05-20 | 2025-05-16 | 88.500 | 33,800 | +50 | 0.00% | 2,991,300 |
| 2025-05-19 | 2025-05-15 | 89.500 | 33,750 | -550 | 0.00% | 3,020,625 |
| 2025-05-16 | 2025-05-14 | 90.800 | 34,300 | -800 | 0.00% | 3,114,440 |
| 2025-05-14 | 2025-05-12 | 88.800 | 35,100 | -800 | 0.00% | 3,116,880 |
| 2025-05-13 | 2025-05-09 | 84.550 | 35,900 | +50 | 0.00% | 3,035,345 |
| 2025-05-12 | 2025-05-08 | 85.000 | 35,850 | +300 | 0.00% | 3,047,250 |
| 2025-05-09 | 2025-05-07 | 87.400 | 35,550 | +200 | 0.00% | 3,107,070 |
| 2025-05-08 | 2025-05-06 | 87.800 | 35,350 | +50 | 0.00% | 3,103,730 |
| 2025-05-07 | 2025-05-02 | 87.450 | 35,300 | -250 | 0.00% | 3,086,985 |
| 2025-05-06 | 2025-04-30 | 86.450 | 35,550 | -350 | 0.00% | 3,073,298 |
| 2025-05-02 | 2025-04-29 | 86.650 | 35,900 | -250 | 0.00% | 3,110,735 |
| 2025-04-30 | 2025-04-28 | 86.900 | 36,150 | -50 | 0.00% | 3,141,435 |
| 2025-04-29 | 2025-04-25 | 87.600 | 36,200 | -300 | 0.00% | 3,171,120 |
| 2025-04-28 | 2025-04-24 | 84.350 | 36,500 | -100 | 0.00% | 3,078,775 |
| 2025-04-25 | 2025-04-23 | 84.200 | 36,600 | +700 | 0.00% | 3,081,720 |
| 2025-04-24 | 2025-04-22 | 81.750 | 35,900 | +150 | 0.00% | 2,934,825 |
| 2025-04-23 | 2025-04-17 | 82.550 | 35,750 | -50 | 0.00% | 2,951,162 |
| 2025-04-22 | 2025-04-16 | 80.500 | 35,800 | +700 | 0.00% | 2,881,900 |
| 2025-04-17 | 2025-04-15 | 82.300 | 35,100 | +150 | 0.00% | 2,888,730 |
| 2025-04-16 | 2025-04-14 | 82.250 | 34,950 | -300 | 0.00% | 2,874,638 |
| 2025-04-14 | 2025-04-10 | 79.550 | 35,250 | -350 | 0.00% | 2,804,138 |
| 2025-04-11 | 2025-04-09 | 77.700 | 35,600 | +200 | 0.00% | 2,766,120 |
| 2025-04-10 | 2025-04-08 | 78.600 | 35,400 | -500 | 0.00% | 2,782,440 |
| 2025-04-09 | 2025-04-07 | 75.500 | 35,900 | +1,250 | 0.00% | 2,710,450 |
| 2025-04-08 | 2025-04-03 | 87.800 | 34,650 | +300 | 0.00% | 3,042,270 |
| 2025-04-07 | 2025-04-02 | 90.000 | 34,350 | +450 | 0.00% | 3,091,500 |
| 2025-04-03 | 2025-04-01 | 89.000 | 33,900 | +50 | 0.00% | 3,017,100 |
| 2025-04-02 | 2025-03-31 | 89.950 | 33,850 | +250 | 0.00% | 3,044,808 |
| 2025-04-01 | 2025-03-28 | 93.350 | 33,600 | -250 | 0.00% | 3,136,560 |
| 2025-03-31 | 2025-03-27 | 95.100 | 33,850 | -450 | 0.00% | 3,219,135 |
| 2025-03-28 | 2025-03-26 | 93.350 | 34,300 | +50 | 0.00% | 3,201,905 |
| 2025-03-27 | 2025-03-25 | 92.100 | 34,250 | +250 | 0.00% | 3,154,425 |
| 2025-03-26 | 2025-03-24 | 93.550 | 34,000 | +400 | 0.00% | 3,180,700 |
| 2025-03-25 | 2025-03-21 | 91.450 | 33,600 | +450 | 0.00% | 3,072,720 |
| 2025-03-24 | 2025-03-20 | 93.800 | 33,150 | +1,000 | 0.00% | 3,109,470 |
| 2025-03-21 | 2025-03-19 | 99.200 | 32,150 | +1,100 | 0.00% | 3,189,280 |
| 2025-03-20 | 2025-03-18 | 103.300 | 31,050 | -2,950 | 0.00% | 3,207,465 |
| 2025-03-19 | 2025-03-17 | 92.050 | 34,000 | -50 | 0.00% | 3,129,700 |
| 2025-03-18 | 2025-03-14 | 91.650 | 34,050 | -450 | 0.00% | 3,120,682 |
| 2025-03-17 | 2025-03-13 | 89.450 | 34,500 | +100 | 0.00% | 3,086,025 |
| 2025-03-14 | 2025-03-12 | 90.050 | 34,400 | +400 | 0.00% | 3,097,720 |
| 2025-03-13 | 2025-03-11 | 92.250 | 34,000 | -100 | 0.00% | 3,136,500 |
| 2025-03-12 | 2025-03-10 | 92.000 | 34,100 | -450 | 0.00% | 3,137,200 |
| 2025-03-11 | 2025-03-07 | 90.800 | 34,550 | -2,250 | 0.00% | 3,137,140 |
| 2025-03-10 | 2025-03-06 | 91.150 | 36,800 | -1,550 | 0.00% | 3,354,320 |
| 2025-03-07 | 2025-03-05 | 87.500 | 38,350 | -1,250 | 0.00% | 3,355,625 |
| 2025-03-05 | 2025-03-03 | 83.300 | 39,600 | +950 | 0.00% | 3,298,680 |
| 2025-03-04 | 2025-02-28 | 83.500 | 38,650 | +1,150 | 0.00% | 3,227,275 |
| 2025-03-03 | 2025-02-27 | 87.750 | 37,500 | -100 | 0.00% | 3,290,625 |
| 2025-02-28 | 2025-02-26 | 88.850 | 37,600 | +500 | 0.00% | 3,340,760 |
| 2025-02-27 | 2025-02-25 | 86.000 | 37,100 | -150 | 0.00% | 3,190,600 |
| 2025-02-26 | 2025-02-24 | 89.500 | 37,250 | -4,100 | 0.00% | 3,333,875 |
| 2025-02-25 | 2025-02-21 | 89.500 | 41,350 | +1,900 | 0.00% | 3,700,825 |
| 2025-02-24 | 2025-02-20 | 85.500 | 39,450 | +50 | 0.00% | 3,372,975 |
| 2025-02-21 | 2025-02-19 | 88.350 | 39,400 | -1,100 | 0.00% | 3,480,990 |
| 2025-02-20 | 2025-02-18 | 90.200 | 40,500 | +2,400 | 0.00% | 3,653,100 |
| 2025-02-19 | 2025-02-17 | 89.850 | 38,100 | -1,000 | 0.00% | 3,423,285 |
| 2025-02-18 | 2025-02-14 | 96.550 | 39,100 | +4,150 | 0.00% | 3,775,105 |
| 2025-02-17 | 2025-02-13 | 94.000 | 34,950 | -1,600 | 0.00% | 3,285,300 |
| 2025-02-14 | 2025-02-12 | 88.900 | 36,550 | -1,250 | 0.00% | 3,249,295 |
| 2025-02-13 | 2025-02-11 | 88.750 | 37,800 | -400 | 0.00% | 3,354,750 |
| 2025-02-12 | 2025-02-10 | 89.450 | 38,200 | -550 | 0.00% | 3,416,990 |
| 2025-02-11 | 2025-02-07 | 86.250 | 38,750 | -100 | 0.00% | 3,342,188 |
| 2025-02-10 | 2025-02-06 | 86.650 | 38,850 | -250 | 0.00% | 3,366,352 |
| 2025-02-07 | 2025-02-05 | 87.800 | 39,100 | -850 | 0.00% | 3,432,980 |
| 2025-02-06 | 2025-02-04 | 87.350 | 39,950 | -300 | 0.00% | 3,489,632 |
| 2025-02-04 | 2025-01-28 | 87.800 | 40,250 | -950 | 0.00% | 3,533,950 |
| 2025-02-03 | 2025-01-24 | 81.550 | 41,200 | -100 | 0.00% | 3,359,860 |
| 2025-01-27 | 2025-01-23 | 79.800 | 41,300 | +150 | 0.00% | 3,295,740 |
| 2025-01-24 | 2025-01-22 | 80.150 | 41,150 | +150 | 0.00% | 3,298,173 |
| 2025-01-23 | 2025-01-21 | 81.750 | 41,000 | -450 | 0.00% | 3,351,750 |
| 2025-01-22 | 2025-01-20 | 80.800 | 41,450 | +50 | 0.00% | 3,349,160 |
| 2025-01-21 | 2025-01-17 | 78.650 | 41,400 | +150 | 0.00% | 3,256,110 |
| 2025-01-20 | 2025-01-16 | 79.100 | 41,250 | +400 | 0.00% | 3,262,875 |
| 2025-01-17 | 2025-01-15 | 78.500 | 40,850 | +150 | 0.00% | 3,206,725 |
| 2025-01-16 | 2025-01-14 | 77.550 | 40,700 | +150 | 0.00% | 3,156,285 |
| 2025-01-15 | 2025-01-13 | 75.900 | 40,550 | +500 | 0.00% | 3,077,745 |
| 2025-01-13 | 2025-01-09 | 78.850 | 40,050 | +400 | 0.00% | 3,157,942 |
| 2025-01-10 | 2025-01-08 | 79.850 | 39,650 | +250 | 0.00% | 3,166,052 |
| 2025-01-08 | 2025-01-06 | 80.750 | 39,400 | +100 | 0.00% | 3,181,550 |
| 2025-01-07 | 2025-01-03 | 81.050 | 39,300 | -350 | 0.00% | 3,185,265 |
| 2025-01-06 | 2025-01-02 | 80.800 | 39,650 | +100 | 0.00% | 3,203,720 |
| 2025-01-03 | 2024-12-31 | 82.700 | 39,550 | -50 | 0.00% | 3,270,785 |
| 2024-12-30 | 2024-12-24 | 85.650 | 39,600 | -50 | 0.00% | 3,391,740 |
| 2024-12-27 | 2024-12-20 | 81.950 | 39,650 | +250 | 0.00% | 3,249,318 |
| 2024-12-23 | 2024-12-19 | 84.100 | 39,400 | +250 | 0.00% | 3,313,540 |
| 2024-12-19 | 2024-12-17 | 86.250 | 39,150 | +50 | 0.00% | 3,376,688 |
| 2024-12-18 | 2024-12-16 | 87.200 | 39,100 | -100 | 0.00% | 3,409,520 |
| 2024-12-17 | 2024-12-13 | 86.850 | 39,200 | -400 | 0.00% | 3,404,520 |
| 2024-12-16 | 2024-12-12 | 87.600 | 39,600 | -650 | 0.00% | 3,468,960 |
| 2024-12-13 | 2024-12-11 | 85.500 | 40,250 | -350 | 0.00% | 3,441,375 |
| 2024-12-12 | 2024-12-10 | 85.550 | 40,600 | -4,650 | 0.00% | 3,473,330 |
| 2024-12-11 | 2024-12-09 | 87.100 | 45,250 | +2,100 | 0.00% | 3,941,275 |
| 2024-12-10 | 2024-12-06 | 84.950 | 43,150 | +550 | 0.00% | 3,665,592 |
| 2024-12-09 | 2024-12-05 | 83.850 | 42,600 | -800 | 0.00% | 3,572,010 |
| 2024-12-06 | 2024-12-04 | 83.650 | 43,400 | -200 | 0.00% | 3,630,410 |
| 2024-12-04 | 2024-12-02 | 82.900 | 43,600 | -300 | 0.00% | 3,614,440 |
| 2024-12-02 | 2024-11-28 | 80.450 | 43,900 | -550 | 0.00% | 3,531,755 |
| 2024-11-29 | 2024-11-27 | 82.350 | 44,450 | -50 | 0.00% | 3,660,457 |
| 2024-11-28 | 2024-11-26 | 81.100 | 44,500 | +100 | 0.00% | 3,608,950 |
| 2024-11-27 | 2024-11-25 | 77.850 | 44,400 | -150 | 0.00% | 3,456,540 |
| 2024-11-26 | 2024-11-22 | 76.650 | 44,550 | +2,200 | 0.00% | 3,414,758 |
| 2024-11-25 | 2024-11-21 | 83.850 | 42,350 | -500 | 0.00% | 3,551,047 |
| 2024-11-22 | 2024-11-20 | 84.000 | 42,850 | +50 | 0.00% | 3,599,400 |
| 2024-11-21 | 2024-11-19 | 83.350 | 42,800 | -250 | 0.00% | 3,567,380 |
| 2024-11-20 | 2024-11-18 | 81.800 | 43,050 | +150 | 0.00% | 3,521,490 |
| 2024-11-19 | 2024-11-15 | 82.250 | 42,900 | -50 | 0.00% | 3,528,525 |
| 2024-11-18 | 2024-11-14 | 81.000 | 42,950 | +800 | 0.00% | 3,478,950 |
| 2024-11-15 | 2024-11-13 | 83.250 | 42,150 | +250 | 0.00% | 3,508,988 |
| 2024-11-14 | 2024-11-12 | 83.700 | 41,900 | +600 | 0.00% | 3,507,030 |
| 2024-11-13 | 2024-11-11 | 87.200 | 41,300 | +250 | 0.00% | 3,601,360 |
| 2024-11-12 | 2024-11-08 | 88.950 | 41,050 | +2,150 | 0.00% | 3,651,398 |
| 2024-11-11 | 2024-11-07 | 89.800 | 38,900 | -1,450 | 0.00% | 3,493,220 |
| 2024-11-08 | 2024-11-06 | 88.400 | 40,350 | +750 | 0.00% | 3,566,940 |
| 2024-11-07 | 2024-11-05 | 90.300 | 39,600 | -350 | 0.00% | 3,575,880 |
| 2024-11-05 | 2024-11-01 | 88.350 | 39,950 | +900 | 0.00% | 3,529,582 |
| 2024-11-04 | 2024-10-31 | 89.200 | 39,050 | -150 | 0.00% | 3,483,260 |
| 2024-11-01 | 2024-10-30 | 89.200 | 39,200 | +150 | 0.00% | 3,496,640 |
| 2024-10-31 | 2024-10-29 | 90.850 | 39,050 | -950 | 0.00% | 3,547,692 |
| 2024-10-29 | 2024-10-25 | 87.050 | 40,000 | +550 | 0.00% | 3,482,000 |
| 2024-10-28 | 2024-10-24 | 86.750 | 39,450 | +850 | 0.00% | 3,422,288 |
| 2024-10-25 | 2024-10-23 | 88.700 | 38,600 | +100 | 0.00% | 3,423,820 |
| 2024-10-24 | 2024-10-22 | 88.350 | 38,500 | +450 | 0.00% | 3,401,475 |
| 2024-10-23 | 2024-10-21 | 91.000 | 38,050 | +200 | 0.00% | 3,462,550 |
| 2024-10-22 | 2024-10-18 | 93.300 | 37,850 | -750 | 0.00% | 3,531,405 |
| 2024-10-21 | 2024-10-17 | 90.800 | 38,600 | +300 | 0.00% | 3,504,880 |
| 2024-10-18 | 2024-10-16 | 91.700 | 38,300 | +50 | 0.00% | 3,512,110 |
| 2024-10-17 | 2024-10-15 | 92.600 | 38,250 | -50 | 0.00% | 3,541,950 |
| 2024-10-16 | 2024-10-14 | 98.350 | 38,300 | -950 | 0.00% | 3,766,805 |
| 2024-10-15 | 2024-10-10 | 101.000 | 39,250 | -100 | 0.00% | 3,964,250 |
| 2024-10-14 | 2024-10-09 | 99.150 | 39,350 | -200 | 0.00% | 3,901,552 |
| 2024-10-10 | 2024-10-08 | 100.100 | 39,550 | +100 | 0.00% | 3,958,955 |
| 2024-10-09 | 2024-10-07 | 111.000 | 39,450 | +900 | 0.00% | 4,378,950 |
| 2024-10-08 | 2024-10-04 | 110.500 | 38,550 | -850 | 0.00% | 4,259,775 |
| 2024-10-07 | 2024-10-03 | 108.800 | 39,400 | -600 | 0.00% | 4,286,720 |
| 2024-10-04 | 2024-10-02 | 115.200 | 40,000 | -250 | 0.00% | 4,608,000 |
| 2024-10-03 | 2024-09-30 | 105.600 | 40,250 | -1,100 | 0.00% | 4,250,400 |
| 2024-10-02 | 2024-09-27 | 100.600 | 41,350 | -2,850 | 0.00% | 4,159,810 |
| 2024-09-30 | 2024-09-26 | 95.750 | 44,200 | -850 | 0.00% | 4,232,150 |
| 2024-09-27 | 2024-09-25 | 88.700 | 45,050 | -1,300 | 0.00% | 3,995,935 |
| 2024-09-26 | 2024-09-24 | 88.900 | 46,350 | -500 | 0.00% | 4,120,515 |
| 2024-09-25 | 2024-09-23 | 84.650 | 46,850 | +100 | 0.00% | 3,965,853 |
| 2024-09-24 | 2024-09-20 | 85.450 | 46,750 | +400 | 0.00% | 3,994,788 |
| 2024-09-23 | 2024-09-19 | 85.300 | 46,350 | +50 | 0.00% | 3,953,655 |
| 2024-09-17 | 2024-09-13 | 82.050 | 46,300 | -100 | 0.00% | 3,798,915 |
| 2024-09-16 | 2024-09-12 | 81.600 | 46,400 | -400 | 0.00% | 3,786,240 |
| 2024-09-12 | 2024-09-10 | 80.100 | 46,800 | +100 | 0.00% | 3,748,680 |
| 2024-09-11 | 2024-09-09 | 79.050 | 46,700 | +150 | 0.00% | 3,691,635 |
| 2024-09-10 | 2024-09-05 | 79.750 | 46,550 | -100 | 0.00% | 3,712,362 |
| 2024-09-09 | 2024-09-04 | 80.650 | 46,650 | +250 | 0.00% | 3,762,323 |
| 2024-09-05 | 2024-09-03 | 81.250 | 46,400 | +250 | 0.00% | 3,770,000 |
| 2024-09-04 | 2024-09-02 | 81.950 | 46,150 | +100 | 0.00% | 3,781,992 |
| 2024-09-03 | 2024-08-30 | 82.950 | 46,050 | +50 | 0.00% | 3,819,848 |
| 2024-09-02 | 2024-08-29 | 81.450 | 46,000 | +50 | 0.00% | 3,746,700 |
| 2024-08-30 | 2024-08-28 | 81.900 | 45,950 | +200 | 0.00% | 3,763,305 |
| 2024-08-29 | 2024-08-27 | 84.600 | 45,750 | -850 | 0.00% | 3,870,450 |
| 2024-08-28 | 2024-08-26 | 83.550 | 46,600 | -100 | 0.00% | 3,893,430 |
| 2024-08-27 | 2024-08-23 | 82.200 | 46,700 | +1,100 | 0.00% | 3,838,740 |
| 2024-08-26 | 2024-08-22 | 86.450 | 45,600 | -50 | 0.00% | 3,942,120 |
| 2024-08-23 | 2024-08-21 | 85.000 | 45,650 | -100 | 0.00% | 3,880,250 |
| 2024-08-22 | 2024-08-20 | 86.650 | 45,750 | -550 | 0.00% | 3,964,238 |
| 2024-08-21 | 2024-08-19 | 85.800 | 46,300 | +550 | 0.00% | 3,972,540 |
| 2024-08-20 | 2024-08-16 | 83.800 | 45,750 | -350 | 0.00% | 3,833,850 |
| 2024-08-19 | 2024-08-15 | 81.450 | 46,100 | +100 | 0.00% | 3,754,845 |
| 2024-08-16 | 2024-08-14 | 82.400 | 46,000 | +150 | 0.00% | 3,790,400 |
| 2024-08-15 | 2024-08-13 | 82.600 | 45,850 | -300 | 0.00% | 3,787,210 |
| 2024-08-13 | 2024-08-09 | 83.200 | 46,150 | -50 | 0.00% | 3,839,680 |
| 2024-08-12 | 2024-08-08 | 80.900 | 46,200 | -200 | 0.00% | 3,737,580 |
| 2024-08-07 | 2024-08-05 | 81.050 | 46,400 | +100 | 0.00% | 3,760,720 |
| 2024-08-06 | 2024-08-02 | 83.500 | 46,300 | +300 | 0.00% | 3,866,050 |
| 2024-08-05 | 2024-08-01 | 85.850 | 46,000 | -250 | 0.00% | 3,949,100 |
| 2024-08-02 | 2024-07-31 | 87.700 | 46,250 | +100 | 0.00% | 4,056,125 |
| 2024-08-01 | 2024-07-30 | 87.150 | 46,150 | -100 | 0.00% | 4,021,973 |
| 2024-07-31 | 2024-07-29 | 86.800 | 46,250 | -50 | 0.00% | 4,014,500 |
| 2024-07-30 | 2024-07-26 | 85.600 | 46,300 | +200 | 0.00% | 3,963,280 |
| 2024-07-29 | 2024-07-25 | 85.800 | 46,100 | -450 | 0.00% | 3,955,380 |
| 2024-07-26 | 2024-07-24 | 87.750 | 46,550 | +100 | 0.00% | 4,084,762 |
| 2024-07-25 | 2024-07-23 | 88.250 | 46,450 | -50 | 0.00% | 4,099,212 |
| 2024-07-24 | 2024-07-22 | 89.450 | 46,500 | +500 | 0.00% | 4,159,425 |
| 2024-07-23 | 2024-07-19 | 88.150 | 46,000 | +250 | 0.00% | 4,054,900 |
| 2024-07-22 | 2024-07-18 | 89.450 | 45,750 | -550 | 0.00% | 4,092,338 |
| 2024-07-19 | 2024-07-17 | 91.650 | 46,300 | +350 | 0.00% | 4,243,395 |
| 2024-07-18 | 2024-07-16 | 91.150 | 45,950 | +1,050 | 0.00% | 4,188,343 |
| 2024-07-17 | 2024-07-15 | 93.950 | 44,900 | +1,650 | 0.00% | 4,218,355 |
| 2024-07-16 | 2024-07-12 | 99.500 | 43,250 | +50 | 0.00% | 4,303,375 |
| 2024-07-15 | 2024-07-11 | 97.200 | 43,200 | +1,300 | 0.00% | 4,199,040 |
| 2024-07-12 | 2024-07-10 | 95.050 | 41,900 | -2,400 | 0.00% | 3,982,595 |
| 2024-07-11 | 2024-07-09 | 86.300 | 44,300 | +600 | 0.00% | 3,823,090 |
| 2024-07-10 | 2024-07-08 | 86.400 | 43,700 | +100 | 0.00% | 3,775,680 |
| 2024-07-09 | 2024-07-05 | 86.400 | 43,600 | -200 | 0.00% | 3,767,040 |
| 2024-07-08 | 2024-07-04 | 87.300 | 43,800 | +100 | 0.00% | 3,823,740 |
| 2024-07-05 | 2024-07-03 | 86.200 | 43,700 | +150 | 0.00% | 3,766,940 |
| 2024-07-04 | 2024-07-02 | 83.900 | 43,550 | +2,000 | 0.00% | 3,653,845 |
| 2024-07-03 | 2024-06-28 | 85.250 | 41,550 | -2,350 | 0.00% | 3,542,138 |
| 2024-07-02 | 2024-06-27 | 86.100 | 43,900 | -50 | 0.00% | 3,779,790 |
| 2024-06-28 | 2024-06-26 | 87.300 | 43,950 | +300 | 0.00% | 3,836,835 |
| 2024-06-27 | 2024-06-25 | 86.900 | 43,650 | +50 | 0.00% | 3,793,185 |
| 2024-06-25 | 2024-06-21 | 87.350 | 43,600 | +1,750 | 0.00% | 3,808,460 |
| 2024-06-24 | 2024-06-20 | 88.850 | 41,850 | +100 | 0.00% | 3,718,372 |
| 2024-06-21 | 2024-06-19 | 90.450 | 41,750 | -1,450 | 0.00% | 3,776,288 |
| 2024-06-20 | 2024-06-18 | 88.400 | 43,200 | -7,850 | 0.00% | 3,818,880 |
| 2024-06-19 | 2024-06-17 | 90.650 | 51,050 | -100 | 0.00% | 4,627,682 |
| 2024-06-18 | 2024-06-14 | 91.600 | 51,150 | +350 | 0.00% | 4,685,340 |
| 2024-06-17 | 2024-06-13 | 92.450 | 50,800 | +800 | 0.00% | 4,696,460 |
| 2024-06-14 | 2024-06-12 | 91.350 | 50,000 | +200 | 0.00% | 4,567,500 |
| 2024-06-13 | 2024-06-11 | 92.750 | 49,800 | +200 | 0.00% | 4,618,950 |
| 2024-06-12 | 2024-06-07 | 94.600 | 49,600 | -200 | 0.00% | 4,692,160 |
| 2024-06-11 | 2024-06-06 | 94.650 | 49,800 | -150 | 0.00% | 4,713,570 |
| 2024-06-07 | 2024-06-05 | 93.950 | 49,950 | -1,250 | 0.00% | 4,692,802 |
| 2024-06-06 | 2024-06-04 | 94.300 | 51,200 | +900 | 0.00% | 4,828,160 |
| 2024-06-05 | 2024-06-03 | 95.000 | 50,300 | +3,800 | 0.00% | 4,778,500 |
| 2024-06-04 | 2024-05-31 | 93.500 | 46,500 | +50 | 0.00% | 4,347,750 |
| 2024-06-03 | 2024-05-30 | 94.800 | 46,450 | -700 | 0.00% | 4,403,460 |
| 2024-05-31 | 2024-05-29 | 95.850 | 47,150 | +1,700 | 0.00% | 4,519,328 |
| 2024-05-30 | 2024-05-28 | 97.850 | 45,450 | +100 | 0.00% | 4,447,282 |
| 2024-05-29 | 2024-05-27 | 98.100 | 45,350 | +950 | 0.00% | 4,448,835 |
| 2024-05-28 | 2024-05-24 | 97.900 | 44,400 | +600 | 0.00% | 4,346,760 |
| 2024-05-27 | 2024-05-23 | 99.050 | 43,800 | -100 | 0.00% | 4,338,390 |
| 2024-05-24 | 2024-05-22 | 100.800 | 43,900 | +1,350 | 0.00% | 4,425,120 |
| 2024-05-23 | 2024-05-21 | 102.800 | 42,550 | +100 | 0.00% | 4,374,140 |
| 2024-05-22 | 2024-05-20 | 107.400 | 42,450 | +450 | 0.00% | 4,559,130 |
| 2024-05-21 | 2024-05-17 | 110.900 | 42,000 | +650 | 0.00% | 4,657,800 |
| 2024-05-20 | 2024-05-16 | 108.400 | 41,350 | -100 | 0.00% | 4,482,340 |
| 2024-05-17 | 2024-05-14 | 109.200 | 41,450 | -100 | 0.00% | 4,526,340 |
| 2024-05-16 | 2024-05-13 | 107.400 | 41,550 | -450 | 0.00% | 4,462,470 |
| 2024-05-10 | 2024-05-08 | 106.900 | 42,000 | -250 | 0.00% | 4,489,800 |
| 2024-05-09 | 2024-05-07 | 108.300 | 42,250 | +350 | 0.00% | 4,575,675 |
| 2024-05-08 | 2024-05-06 | 110.700 | 41,900 | -300 | 0.00% | 4,638,330 |
| 2024-05-07 | 2024-05-03 | 110.000 | 42,200 | -1,500 | 0.00% | 4,642,000 |
| 2024-05-06 | 2024-05-02 | 105.500 | 43,700 | +50 | 0.00% | 4,610,350 |
| 2024-05-03 | 2024-04-30 | 104.700 | 43,650 | -1,100 | 0.00% | 4,570,155 |
| 2024-05-02 | 2024-04-29 | 103.300 | 44,750 | +500 | 0.00% | 4,622,675 |
| 2024-04-30 | 2024-04-26 | 100.900 | 44,250 | -1,900 | 0.00% | 4,464,825 |
| 2024-04-29 | 2024-04-25 | 97.900 | 46,150 | +300 | 0.00% | 4,518,085 |
| 2024-04-26 | 2024-04-24 | 97.900 | 45,850 | +250 | 0.00% | 4,488,715 |
| 2024-04-25 | 2024-04-23 | 96.350 | 45,600 | +50 | 0.00% | 4,393,560 |
| 2024-04-24 | 2024-04-22 | 93.950 | 45,550 | -200 | 0.00% | 4,279,422 |
| 2024-04-23 | 2024-04-19 | 92.500 | 45,750 | -50 | 0.00% | 4,231,875 |
| 2024-04-22 | 2024-04-18 | 93.550 | 45,800 | +350 | 0.00% | 4,284,590 |
| 2024-04-18 | 2024-04-16 | 94.150 | 45,450 | +100 | 0.00% | 4,279,118 |
| 2024-04-17 | 2024-04-15 | 96.750 | 45,350 | +450 | 0.00% | 4,387,612 |
| 2024-04-16 | 2024-04-12 | 97.550 | 44,900 | +550 | 0.00% | 4,379,995 |
| 2024-04-15 | 2024-04-11 | 100.800 | 44,350 | +200 | 0.00% | 4,470,480 |
| 2024-04-12 | 2024-04-10 | 102.000 | 44,150 | +100 | 0.00% | 4,503,300 |
| 2024-04-11 | 2024-04-09 | 100.100 | 44,050 | +1,050 | 0.00% | 4,409,405 |
| 2024-04-10 | 2024-04-08 | 103.500 | 43,000 | +50 | 0.00% | 4,450,500 |
| 2024-04-09 | 2024-04-05 | 105.100 | 42,950 | -250 | 0.00% | 4,514,045 |
| 2024-04-08 | 2024-04-03 | 104.000 | 43,200 | +150 | 0.00% | 4,492,800 |
| 2024-04-05 | 2024-04-02 | 104.900 | 43,050 | -1,250 | 0.00% | 4,515,945 |
| 2024-04-03 | 2024-03-28 | 102.700 | 44,300 | -1,600 | 0.00% | 4,549,610 |
| 2024-04-02 | 2024-03-27 | 99.450 | 45,900 | +1,850 | 0.00% | 4,564,755 |
| 2024-03-28 | 2024-03-26 | 104.400 | 44,050 | -2,450 | 0.00% | 4,598,820 |
| 2024-03-27 | 2024-03-25 | 100.700 | 46,500 | +1,950 | 0.00% | 4,682,550 |
| 2024-03-26 | 2024-03-22 | 98.200 | 44,550 | +250 | 0.00% | 4,374,810 |
| 2024-03-25 | 2024-03-21 | 101.000 | 44,300 | -150 | 0.00% | 4,474,300 |
| 2024-03-22 | 2024-03-20 | 101.900 | 44,450 | -100 | 0.00% | 4,529,455 |
| 2024-03-21 | 2024-03-19 | 101.600 | 44,550 | -50 | 0.00% | 4,526,280 |
| 2024-03-18 | 2024-03-14 | 103.700 | 44,600 | +50 | 0.00% | 4,625,020 |
| 2024-03-15 | 2024-03-13 | 104.200 | 44,550 | -300 | 0.00% | 4,642,110 |
| 2024-03-14 | 2024-03-12 | 102.000 | 44,850 | +800 | 0.00% | 4,574,700 |
| 2024-03-13 | 2024-03-11 | 97.550 | 44,050 | +50 | 0.00% | 4,297,078 |
| 2024-03-11 | 2024-03-07 | 95.550 | 44,000 | +250 | 0.00% | 4,204,200 |
| 2024-03-07 | 2024-03-05 | 95.300 | 43,750 | +1,450 | 0.00% | 4,169,375 |
| 2024-03-05 | 2024-03-01 | 101.200 | 42,300 | +250 | 0.00% | 4,280,760 |
| 2024-03-04 | 2024-02-29 | 99.550 | 42,050 | +1,100 | 0.00% | 4,186,078 |
| 2024-03-01 | 2024-02-28 | 106.600 | 40,950 | +200 | 0.00% | 4,365,270 |
| 2024-02-29 | 2024-02-27 | 108.500 | 40,750 | +50 | 0.00% | 4,421,375 |
| 2024-02-28 | 2024-02-26 | 107.500 | 40,700 | +150 | 0.00% | 4,375,250 |
| 2024-02-27 | 2024-02-23 | 109.900 | 40,550 | -50 | 0.00% | 4,456,445 |
| 2024-02-26 | 2024-02-22 | 107.000 | 40,600 | +100 | 0.00% | 4,344,200 |
| 2024-02-21 | 2024-02-19 | 103.600 | 40,500 | +300 | 0.00% | 4,195,800 |
| 2024-02-20 | 2024-02-16 | 106.900 | 40,200 | -150 | 0.00% | 4,297,380 |
| 2024-02-19 | 2024-02-15 | 103.700 | 40,350 | -200 | 0.00% | 4,184,295 |
| 2024-02-16 | 2024-02-14 | 102.600 | 40,550 | +50 | 0.00% | 4,160,430 |
| 2024-02-14 | 2024-02-07 | 103.100 | 40,500 | +250 | 0.00% | 4,175,550 |
| 2024-02-08 | 2024-02-06 | 105.800 | 40,250 | -250 | 0.00% | 4,258,450 |
| 2024-02-02 | 2024-01-31 | 101.400 | 40,500 | +250 | 0.00% | 4,106,700 |
| 2024-01-31 | 2024-01-29 | 105.100 | 40,250 | -250 | 0.00% | 4,230,275 |
| 2024-01-30 | 2024-01-26 | 103.100 | 40,500 | +200 | 0.00% | 4,175,550 |
| 2024-01-29 | 2024-01-25 | 106.800 | 40,300 | -350 | 0.00% | 4,304,040 |
| 2024-01-26 | 2024-01-24 | 105.100 | 40,650 | -750 | 0.00% | 4,272,315 |
| 2024-01-25 | 2024-01-23 | 98.500 | 41,400 | -50 | 0.00% | 4,077,900 |
| 2024-01-23 | 2024-01-19 | 99.200 | 41,450 | +50 | 0.00% | 4,111,840 |
| 2024-01-22 | 2024-01-18 | 99.750 | 41,400 | -50 | 0.00% | 4,129,650 |
| 2024-01-19 | 2024-01-17 | 96.800 | 41,450 | +50 | 0.00% | 4,012,360 |
| 2024-01-18 | 2024-01-16 | 100.700 | 41,400 | +100 | 0.00% | 4,168,980 |
| 2024-01-17 | 2024-01-15 | 100.500 | 41,300 | -1,350 | 0.00% | 4,150,650 |
| 2024-01-16 | 2024-01-12 | 113.600 | 42,650 | +100 | 0.00% | 4,845,040 |
| 2024-01-12 | 2024-01-10 | 113.800 | 42,550 | -50 | 0.00% | 4,842,190 |
| 2024-01-10 | 2024-01-08 | 113.000 | 42,600 | -950 | 0.00% | 4,813,800 |
| 2024-01-09 | 2024-01-05 | 115.300 | 43,550 | +800 | 0.00% | 5,021,315 |
| 2024-01-08 | 2024-01-04 | 114.700 | 42,750 | -300 | 0.00% | 4,903,425 |
| 2024-01-05 | 2024-01-03 | 112.500 | 43,050 | +200 | 0.00% | 4,843,125 |
| 2024-01-04 | 2024-01-02 | 115.300 | 42,850 | +1,350 | 0.00% | 4,940,605 |
| 2024-01-03 | 2023-12-29 | 116.100 | 41,500 | +900 | 0.00% | 4,818,150 |
| 2024-01-02 | 2023-12-28 | 114.900 | 40,600 | -200 | 0.00% | 4,664,940 |
| 2023-12-29 | 2023-12-27 | 111.500 | 40,800 | +50 | 0.00% | 4,549,200 |
| 2023-12-28 | 2023-12-22 | 110.900 | 40,750 | -1,850 | 0.00% | 4,519,175 |
| 2023-12-27 | 2023-12-21 | 112.200 | 42,600 | -100 | 0.00% | 4,779,720 |
| 2023-12-22 | 2023-12-20 | 110.600 | 42,700 | +50 | 0.00% | 4,722,620 |
| 2023-12-21 | 2023-12-19 | 109.300 | 42,650 | -50 | 0.00% | 4,661,645 |
| 2023-12-19 | 2023-12-15 | 111.600 | 42,700 | -250 | 0.00% | 4,765,320 |
| 2023-12-18 | 2023-12-14 | 107.200 | 42,950 | +250 | 0.00% | 4,604,240 |
| 2023-12-14 | 2023-12-12 | 110.500 | 42,700 | -50 | 0.00% | 4,718,350 |
| 2023-12-11 | 2023-12-07 | 111.400 | 42,750 | +300 | 0.00% | 4,762,350 |
| 2023-12-08 | 2023-12-06 | 112.400 | 42,450 | +400 | 0.00% | 4,771,380 |
| 2023-12-07 | 2023-12-05 | 108.900 | 42,050 | +100 | 0.00% | 4,579,245 |
| 2023-12-06 | 2023-12-04 | 111.600 | 41,950 | +100 | 0.00% | 4,681,620 |
| 2023-12-05 | 2023-12-01 | 114.900 | 41,850 | -50 | 0.00% | 4,808,565 |
| 2023-12-04 | 2023-11-30 | 116.100 | 41,900 | +300 | 0.00% | 4,864,590 |
| 2023-11-30 | 2023-11-28 | 120.000 | 41,600 | +200 | 0.00% | 4,992,000 |
| 2023-11-29 | 2023-11-27 | 119.800 | 41,400 | -150 | 0.00% | 4,959,720 |
| 2023-11-28 | 2023-11-24 | 118.200 | 41,550 | -500 | 0.00% | 4,911,210 |
| 2023-11-27 | 2023-11-23 | 119.800 | 42,050 | -400 | 0.00% | 5,037,590 |
| 2023-11-24 | 2023-11-22 | 112.200 | 42,450 | -550 | 0.00% | 4,762,890 |
| 2023-11-23 | 2023-11-21 | 107.400 | 43,000 | -150 | 0.00% | 4,618,200 |
| 2023-11-22 | 2023-11-20 | 104.500 | 43,150 | +500 | 0.00% | 4,509,175 |
| 2023-11-21 | 2023-11-17 | 103.500 | 42,650 | +550 | 0.00% | 4,414,275 |
| 2023-11-20 | 2023-11-16 | 108.800 | 42,100 | -200 | 0.00% | 4,580,480 |
| 2023-11-17 | 2023-11-15 | 108.400 | 42,300 | -950 | 0.00% | 4,585,320 |
| 2023-11-16 | 2023-11-14 | 103.800 | 43,250 | +200 | 0.00% | 4,489,350 |
| 2023-11-14 | 2023-11-10 | 101.300 | 43,050 | +200 | 0.00% | 4,360,965 |
| 2023-11-13 | 2023-11-09 | 104.700 | 42,850 | +100 | 0.00% | 4,486,395 |
| 2023-11-10 | 2023-11-08 | 105.400 | 42,750 | -150 | 0.00% | 4,505,850 |
| 2023-11-08 | 2023-11-06 | 108.200 | 42,900 | -150 | 0.00% | 4,641,780 |
| 2023-11-07 | 2023-11-03 | 105.300 | 43,050 | +550 | 0.00% | 4,533,165 |
| 2023-11-06 | 2023-11-02 | 103.100 | 42,500 | -100 | 0.00% | 4,381,750 |
| 2023-11-03 | 2023-11-01 | 101.600 | 42,600 | +250 | 0.00% | 4,328,160 |
| 2023-11-02 | 2023-10-31 | 102.700 | 42,350 | +200 | 0.00% | 4,349,345 |
| 2023-11-01 | 2023-10-30 | 107.100 | 42,150 | +500 | 0.00% | 4,514,265 |
| 2023-10-31 | 2023-10-27 | 107.000 | 41,650 | +100 | 0.00% | 4,456,550 |
| 2023-10-30 | 2023-10-26 | 105.700 | 41,550 | +100 | 0.00% | 4,391,835 |
| 2023-10-27 | 2023-10-25 | 105.900 | 41,450 | -250 | 0.00% | 4,389,555 |
| 2023-10-26 | 2023-10-24 | 103.800 | 41,700 | +100 | 0.00% | 4,328,460 |
| 2023-10-25 | 2023-10-20 | 104.300 | 41,600 | +50 | 0.00% | 4,338,880 |
| 2023-10-24 | 2023-10-19 | 107.700 | 41,550 | -150 | 0.00% | 4,474,935 |
| 2023-10-20 | 2023-10-18 | 113.700 | 41,700 | +350 | 0.00% | 4,741,290 |
| 2023-10-19 | 2023-10-17 | 119.400 | 41,350 | +300 | 0.00% | 4,937,190 |
| 2023-10-18 | 2023-10-16 | 121.400 | 41,050 | +150 | 0.00% | 4,983,470 |
| 2023-10-12 | 2023-10-10 | 129.800 | 40,900 | -50 | 0.00% | 5,308,820 |
| 2023-10-06 | 2023-10-04 | 124.100 | 40,950 | +150 | 0.00% | 5,081,895 |
| 2023-10-05 | 2023-10-03 | 129.400 | 40,800 | +100 | 0.00% | 5,279,520 |
| 2023-10-04 | 2023-09-29 | 133.400 | 40,700 | -250 | 0.00% | 5,429,380 |
| 2023-10-03 | 2023-09-28 | 128.800 | 40,950 | -100 | 0.00% | 5,274,360 |
| 2023-09-29 | 2023-09-27 | 129.100 | 41,050 | +100 | 0.00% | 5,299,555 |
| 2023-09-28 | 2023-09-26 | 128.500 | 40,950 | +100 | 0.00% | 5,262,075 |
| 2023-09-27 | 2023-09-25 | 127.400 | 40,850 | +100 | 0.00% | 5,204,290 |
| 2023-09-26 | 2023-09-22 | 129.600 | 40,750 | -100 | 0.00% | 5,281,200 |
| 2023-09-25 | 2023-09-21 | 126.100 | 40,850 | +100 | 0.00% | 5,151,185 |
| 2023-09-22 | 2023-09-20 | 128.400 | 40,750 | -150 | 0.00% | 5,232,300 |
| 2023-09-20 | 2023-09-18 | 132.200 | 40,900 | -50 | 0.00% | 5,406,980 |
| 2023-09-19 | 2023-09-15 | 134.200 | 40,950 | -100 | 0.00% | 5,495,490 |
| 2023-09-15 | 2023-09-13 | 135.100 | 41,050 | +100 | 0.00% | 5,545,855 |
| 2023-09-13 | 2023-09-11 | 137.000 | 40,950 | -50 | 0.00% | 5,610,150 |
| 2023-09-12 | 2023-09-07 | 137.000 | 41,000 | +100 | 0.00% | 5,617,000 |
| 2023-09-11 | 2023-09-06 | 139.700 | 40,900 | -200 | 0.00% | 5,713,730 |
| 2023-09-07 | 2023-09-05 | 142.000 | 41,100 | +150 | 0.00% | 5,836,200 |
| 2023-09-06 | 2023-09-04 | 144.200 | 40,950 | -150 | 0.00% | 5,904,990 |
| 2023-09-05 | 2023-08-31 | 139.400 | 41,100 | -150 | 0.00% | 5,729,340 |
| 2023-09-04 | 2023-08-30 | 136.500 | 41,250 | -50 | 0.00% | 5,630,625 |
| 2023-08-31 | 2023-08-29 | 135.600 | 41,300 | -150 | 0.00% | 5,600,280 |
| 2023-08-29 | 2023-08-25 | 131.900 | 41,450 | +50 | 0.00% | 5,467,255 |
| 2023-08-28 | 2023-08-24 | 134.400 | 41,400 | -50 | 0.00% | 5,564,160 |
| 2023-08-25 | 2023-08-23 | 128.400 | 41,450 | -250 | 0.00% | 5,322,180 |
| 2023-08-24 | 2023-08-22 | 123.000 | 41,700 | +150 | 0.00% | 5,129,100 |
| 2023-08-23 | 2023-08-21 | 121.900 | 41,550 | +150 | 0.00% | 5,064,945 |
| 2023-08-22 | 2023-08-18 | 126.100 | 41,400 | +50 | 0.00% | 5,220,540 |
| 2023-08-21 | 2023-08-17 | 129.600 | 41,350 | +50 | 0.00% | 5,358,960 |
| 2023-08-18 | 2023-08-16 | 130.600 | 41,300 | +150 | 0.00% | 5,393,780 |
| 2023-08-15 | 2023-08-11 | 137.800 | 41,150 | +100 | 0.00% | 5,670,470 |
| 2023-08-14 | 2023-08-10 | 140.600 | 41,050 | -200 | 0.00% | 5,771,630 |
| 2023-08-11 | 2023-08-09 | 141.000 | 41,250 | +50 | 0.00% | 5,816,250 |
| 2023-08-09 | 2023-08-07 | 146.500 | 41,200 | -100 | 0.00% | 6,035,800 |
| 2023-08-04 | 2023-08-02 | 146.500 | 41,300 | +100 | 0.00% | 6,050,450 |
| 2023-08-03 | 2023-08-01 | 152.200 | 41,200 | +100 | 0.00% | 6,270,640 |
| 2023-08-02 | 2023-07-31 | 152.900 | 41,100 | -150 | 0.00% | 6,284,190 |
| 2023-08-01 | 2023-07-28 | 148.700 | 41,250 | -200 | 0.00% | 6,133,875 |
| 2023-07-31 | 2023-07-27 | 145.700 | 41,450 | +150 | 0.00% | 6,039,265 |
| 2023-07-27 | 2023-07-25 | 146.800 | 41,300 | -300 | 0.00% | 6,062,840 |
| 2023-07-26 | 2023-07-24 | 135.300 | 41,600 | +100 | 0.00% | 5,628,480 |
| 2023-07-25 | 2023-07-21 | 140.600 | 41,500 | -4,900 | 0.00% | 5,834,900 |
| 2023-07-24 | 2023-07-20 | 140.600 | 46,400 | +200 | 0.00% | 6,523,840 |
| 2023-07-21 | 2023-07-19 | 142.100 | 46,200 | +50 | 0.00% | 6,565,020 |
| 2023-07-20 | 2023-07-18 | 144.400 | 46,150 | +50 | 0.00% | 6,664,060 |
| 2023-07-19 | 2023-07-14 | 147.900 | 46,100 | +100 | 0.00% | 6,818,190 |
| 2023-07-18 | 2023-07-13 | 148.300 | 46,000 | +100 | 0.00% | 6,821,800 |
| 2023-07-14 | 2023-07-12 | 142.000 | 45,900 | -350 | 0.00% | 6,517,800 |
| 2023-07-13 | 2023-07-11 | 139.200 | 46,250 | -150 | 0.00% | 6,438,000 |
| 2023-07-12 | 2023-07-10 | 137.700 | 46,400 | +200 | 0.00% | 6,389,280 |
| 2023-07-11 | 2023-07-07 | 137.400 | 46,200 | +200 | 0.00% | 6,347,880 |
| 2023-07-10 | 2023-07-06 | 137.700 | 46,000 | +100 | 0.00% | 6,334,200 |
| 2023-07-07 | 2023-07-05 | 139.300 | 45,900 | -50 | 0.00% | 6,393,870 |
| 2023-07-06 | 2023-07-04 | 141.100 | 45,950 | -50 | 0.00% | 6,483,545 |
| 2023-07-05 | 2023-07-03 | 138.900 | 46,000 | -200 | 0.00% | 6,389,400 |
| 2023-07-04 | 2023-06-30 | 132.800 | 46,200 | +100 | 0.00% | 6,135,360 |
| 2023-07-03 | 2023-06-29 | 134.600 | 46,100 | +200 | 0.00% | 6,205,060 |
| 2023-06-30 | 2023-06-28 | 140.500 | 45,900 | +50 | 0.00% | 6,448,950 |
| 2023-06-23 | 2023-06-20 | 142.700 | 45,850 | -50 | 0.00% | 6,542,795 |
| 2023-06-20 | 2023-06-16 | 145.100 | 45,900 | +50 | 0.00% | 6,660,090 |
| 2023-06-19 | 2023-06-15 | 145.900 | 45,850 | -500 | 0.00% | 6,689,515 |
| 2023-06-16 | 2023-06-14 | 140.000 | 46,350 | -500 | 0.00% | 6,489,000 |
| 2023-06-15 | 2023-06-13 | 138.100 | 46,850 | +450 | 0.00% | 6,469,985 |
| 2023-06-14 | 2023-06-12 | 131.700 | 46,400 | -50 | 0.00% | 6,110,880 |
| 2023-06-13 | 2023-06-09 | 132.700 | 46,450 | -100 | 0.00% | 6,163,915 |
| 2023-06-08 | 2023-06-06 | 129.800 | 46,550 | -150 | 0.00% | 6,042,190 |
| 2023-06-06 | 2023-06-02 | 130.500 | 46,700 | -1,650 | 0.00% | 6,094,350 |
| 2023-06-05 | 2023-06-01 | 121.600 | 48,350 | -150 | 0.00% | 5,879,360 |
| 2023-06-02 | 2023-05-31 | 119.400 | 48,500 | +50 | 0.00% | 5,790,900 |
| 2023-06-01 | 2023-05-30 | 123.700 | 48,450 | -250 | 0.00% | 5,993,265 |
| 2023-05-31 | 2023-05-29 | 119.700 | 48,700 | -1,050 | 0.00% | 5,829,390 |
| 2023-05-30 | 2023-05-25 | 116.500 | 49,750 | -50 | 0.00% | 5,795,875 |
| 2023-05-25 | 2023-05-23 | 122.100 | 49,800 | +200 | 0.00% | 6,080,580 |
| 2023-05-24 | 2023-05-22 | 124.000 | 49,600 | -150 | 0.00% | 6,150,400 |
| 2023-05-22 | 2023-05-18 | 125.600 | 49,750 | -50 | 0.00% | 6,248,600 |
| 2023-05-19 | 2023-05-17 | 123.800 | 49,800 | +450 | 0.00% | 6,165,240 |
| 2023-05-18 | 2023-05-16 | 124.300 | 49,350 | +50 | 0.00% | 6,134,205 |
| 2023-05-17 | 2023-05-15 | 120.900 | 49,300 | -50 | 0.00% | 5,960,370 |
| 2023-05-16 | 2023-05-12 | 119.100 | 49,350 | +300 | 0.00% | 5,877,585 |
| 2023-05-15 | 2023-05-11 | 115.600 | 49,050 | -150 | 0.00% | 5,670,180 |
| 2023-05-11 | 2023-05-09 | 115.600 | 49,200 | -2,200 | 0.00% | 5,687,520 |
| 2023-05-10 | 2023-05-08 | 121.000 | 51,400 | -100 | 0.00% | 6,219,400 |
| 2023-05-09 | 2023-05-05 | 119.700 | 51,500 | +200 | 0.00% | 6,164,550 |
| 2023-05-05 | 2023-05-03 | 114.300 | 51,300 | -50 | 0.00% | 5,863,590 |
| 2023-05-04 | 2023-05-02 | 118.000 | 51,350 | +100 | 0.00% | 6,059,300 |
| 2023-05-03 | 2023-04-28 | 115.700 | 51,250 | +1,200 | 0.00% | 5,929,625 |
| 2023-05-02 | 2023-04-27 | 115.500 | 50,050 | +150 | 0.00% | 5,780,775 |
| 2023-04-28 | 2023-04-26 | 117.500 | 49,900 | -100 | 0.00% | 5,863,250 |
| 2023-04-27 | 2023-04-25 | 117.400 | 50,000 | +900 | 0.00% | 5,870,000 |
| 2023-04-26 | 2023-04-24 | 121.900 | 49,100 | -1,400 | 0.00% | 5,985,290 |
| 2023-04-25 | 2023-04-21 | 122.800 | 50,500 | -200 | 0.00% | 6,201,400 |
| 2023-04-21 | 2023-04-19 | 126.400 | 50,700 | +400 | 0.00% | 6,408,480 |
| 2023-04-19 | 2023-04-17 | 131.000 | 50,300 | -100 | 0.00% | 6,589,300 |
| 2023-04-18 | 2023-04-14 | 130.000 | 50,400 | +450 | 0.00% | 6,552,000 |
| 2023-04-17 | 2023-04-13 | 134.100 | 49,950 | +100 | 0.00% | 6,698,295 |
| 2023-04-14 | 2023-04-12 | 134.000 | 49,850 | -300 | 0.00% | 6,679,900 |
| 2023-04-12 | 2023-04-06 | 142.900 | 50,150 | -700 | 0.00% | 7,166,435 |
| 2023-04-11 | 2023-04-04 | 146.800 | 50,850 | +250 | 0.00% | 7,464,780 |
| 2023-04-06 | 2023-04-03 | 145.600 | 50,600 | +250 | 0.00% | 7,367,360 |
| 2023-04-04 | 2023-03-31 | 148.700 | 50,350 | -350 | 0.00% | 7,487,045 |
| 2023-04-03 | 2023-03-30 | 149.500 | 50,700 | +50 | 0.00% | 7,579,650 |
| 2023-03-31 | 2023-03-29 | 155.100 | 50,650 | +400 | 0.00% | 7,855,815 |
| 2023-03-30 | 2023-03-28 | 152.200 | 50,250 | +100 | 0.00% | 7,648,050 |
| 2023-03-29 | 2023-03-27 | 149.500 | 50,150 | +1,000 | 0.00% | 7,497,425 |
| 2023-03-28 | 2023-03-24 | 154.400 | 49,150 | +400 | 0.00% | 7,588,760 |
| 2023-03-27 | 2023-03-23 | 150.900 | 48,750 | +250 | 0.00% | 7,356,375 |
| 2023-03-24 | 2023-03-22 | 146.800 | 48,500 | +100 | 0.00% | 7,119,800 |
| 2023-03-23 | 2023-03-21 | 148.100 | 48,400 | +150 | 0.00% | 7,168,040 |
| 2023-03-22 | 2023-03-20 | 143.500 | 48,250 | +350 | 0.00% | 6,923,875 |
| 2023-03-21 | 2023-03-17 | 142.200 | 47,900 | -700 | 0.00% | 6,811,380 |
| 2023-03-20 | 2023-03-16 | 125.100 | 48,600 | -9,750 | 0.00% | 6,079,860 |
| 2023-03-16 | 2023-03-14 | 129.000 | 58,350 | +350 | 0.00% | 7,527,150 |
| 2023-03-15 | 2023-03-13 | 134.000 | 58,000 | +400 | 0.00% | 7,772,000 |
| 2023-03-14 | 2023-03-10 | 129.500 | 57,600 | -150 | 0.00% | 7,459,200 |
| 2023-03-13 | 2023-03-09 | 137.600 | 57,750 | -50 | 0.00% | 7,946,400 |
| 2023-03-10 | 2023-03-08 | 139.500 | 57,800 | -350 | 0.00% | 8,063,100 |
| 2023-03-09 | 2023-03-07 | 144.200 | 58,150 | -250 | 0.00% | 8,385,230 |
| 2023-03-08 | 2023-03-06 | 147.500 | 58,400 | +1,900 | 0.00% | 8,614,000 |
| 2023-03-07 | 2023-03-03 | 149.400 | 56,500 | -400 | 0.00% | 8,441,100 |
| 2023-03-06 | 2023-03-02 | 141.900 | 56,900 | +650 | 0.00% | 8,074,110 |
| 2023-03-03 | 2023-03-01 | 145.000 | 56,250 | -9,500 | 0.00% | 8,156,250 |
| 2023-03-02 | 2023-02-28 | 134.800 | 65,750 | +2,400 | 0.00% | 8,863,100 |
| 2023-03-01 | 2023-02-27 | 134.000 | 63,350 | -150 | 0.00% | 8,488,900 |
| 2023-02-28 | 2023-02-24 | 131.400 | 63,500 | +6,300 | 0.00% | 8,343,900 |
| 2023-02-27 | 2023-02-23 | 139.800 | 57,200 | +50 | 0.00% | 7,996,560 |
| 2023-02-24 | 2023-02-22 | 140.500 | 57,150 | -150 | 0.00% | 8,029,575 |
| 2023-02-23 | 2023-02-21 | 138.100 | 57,300 | +1,550 | 0.00% | 7,913,130 |
| 2023-02-22 | 2023-02-20 | 145.000 | 55,750 | +200 | 0.00% | 8,083,750 |
| 2023-02-21 | 2023-02-17 | 141.300 | 55,550 | +2,900 | 0.00% | 7,849,215 |
| 2023-02-20 | 2023-02-16 | 148.100 | 52,650 | -4,150 | 0.00% | 7,797,465 |
| 2023-02-17 | 2023-02-15 | 149.100 | 56,800 | -50 | 0.00% | 8,468,880 |
| 2023-02-16 | 2023-02-14 | 143.700 | 56,850 | +4,600 | 0.00% | 8,169,345 |
| 2023-02-15 | 2023-02-13 | 143.100 | 52,250 | +150 | 0.00% | 7,476,975 |
| 2023-02-14 | 2023-02-10 | 140.400 | 52,100 | +1,100 | 0.00% | 7,314,840 |
| 2023-02-13 | 2023-02-09 | 151.600 | 51,000 | -400 | 0.00% | 7,731,600 |
| 2023-02-10 | 2023-02-08 | 157.400 | 51,400 | +5,250 | 0.00% | 8,090,360 |
| 2023-02-09 | 2023-02-07 | 162.500 | 46,150 | +7,950 | 0.00% | 7,499,375 |
| 2023-02-08 | 2023-02-06 | 140.900 | 38,200 | -100 | 0.00% | 5,382,380 |
| 2023-02-07 | 2023-02-03 | 144.800 | 38,300 | +100 | 0.00% | 5,545,840 |
| 2023-02-06 | 2023-02-02 | 151.500 | 38,200 | +50 | 0.00% | 5,787,300 |
| 2023-02-03 | 2023-02-01 | 144.300 | 38,150 | -500 | 0.00% | 5,505,045 |
| 2023-02-02 | 2023-01-31 | 132.400 | 38,650 | -200 | 0.00% | 5,117,260 |
| 2023-01-30 | 2023-01-26 | 134.500 | 38,850 | -100 | 0.00% | 5,225,325 |
| 2023-01-27 | 2023-01-20 | 131.200 | 38,950 | -100 | 0.00% | 5,110,240 |
| 2023-01-20 | 2023-01-18 | 128.600 | 39,050 | +50 | 0.00% | 5,021,830 |
| 2023-01-18 | 2023-01-16 | 134.300 | 39,000 | -50 | 0.00% | 5,237,700 |
| 2023-01-17 | 2023-01-13 | 133.900 | 39,050 | -250 | 0.00% | 5,228,795 |
| 2023-01-16 | 2023-01-12 | 132.600 | 39,300 | -200 | 0.00% | 5,211,180 |
| 2023-01-13 | 2023-01-11 | 133.800 | 39,500 | -150 | 0.00% | 5,285,100 |
| 2023-01-12 | 2023-01-10 | 130.600 | 39,650 | -50 | 0.00% | 5,178,290 |
| 2023-01-11 | 2023-01-09 | 131.400 | 39,700 | -50 | 0.00% | 5,216,580 |
| 2023-01-10 | 2023-01-06 | 127.300 | 39,750 | +150 | 0.00% | 5,060,175 |
| 2023-01-09 | 2023-01-05 | 126.000 | 39,600 | +100 | 0.00% | 4,989,600 |
| 2023-01-06 | 2023-01-04 | 124.200 | 39,500 | -550 | 0.00% | 4,905,900 |
| 2023-01-05 | 2023-01-03 | 114.800 | 40,050 | +50 | 0.00% | 4,597,740 |
| 2023-01-04 | 2022-12-30 | 111.700 | 40,000 | +150 | 0.00% | 4,468,000 |
| 2022-12-30 | 2022-12-28 | 113.200 | 39,850 | -50 | 0.00% | 4,511,020 |
| 2022-12-28 | 2022-12-22 | 112.600 | 39,900 | -100 | 0.00% | 4,492,740 |
| 2022-12-22 | 2022-12-20 | 106.500 | 40,000 | +300 | 0.00% | 4,260,000 |
| 2022-12-21 | 2022-12-19 | 111.100 | 39,700 | +50 | 0.00% | 4,410,670 |
| 2022-12-20 | 2022-12-16 | 112.500 | 39,650 | -100 | 0.00% | 4,460,625 |
| 2022-12-19 | 2022-12-15 | 113.300 | 39,750 | -50 | 0.00% | 4,503,675 |
| 2022-12-16 | 2022-12-14 | 118.200 | 39,800 | -50 | 0.00% | 4,704,360 |
| 2022-12-15 | 2022-12-13 | 114.100 | 39,850 | -200 | 0.00% | 4,546,885 |
| 2022-12-14 | 2022-12-12 | 114.400 | 40,050 | +150 | 0.00% | 4,581,720 |
| 2022-12-13 | 2022-12-09 | 123.000 | 39,900 | -300 | 0.00% | 4,907,700 |
| 2022-12-12 | 2022-12-08 | 116.600 | 40,200 | -50 | 0.00% | 4,687,320 |
| 2022-12-09 | 2022-12-07 | 111.300 | 40,250 | -250 | 0.00% | 4,479,825 |
| 2022-12-08 | 2022-12-06 | 115.500 | 40,500 | -150 | 0.00% | 4,677,750 |
| 2022-12-07 | 2022-12-05 | 117.900 | 40,650 | -150 | 0.00% | 4,792,635 |
| 2022-12-06 | 2022-12-02 | 106.100 | 40,800 | +50 | 0.00% | 4,328,880 |
| 2022-12-05 | 2022-12-01 | 106.800 | 40,750 | -200 | 0.00% | 4,352,100 |
| 2022-12-02 | 2022-11-30 | 101.600 | 40,950 | -200 | 0.00% | 4,160,520 |
| 2022-12-01 | 2022-11-29 | 98.150 | 41,150 | -650 | 0.00% | 4,038,873 |
| 2022-11-30 | 2022-11-28 | 90.050 | 41,800 | +500 | 0.00% | 3,764,090 |
| 2022-11-29 | 2022-11-25 | 92.450 | 41,300 | +100 | 0.00% | 3,818,185 |
| 2022-11-28 | 2022-11-24 | 95.400 | 41,200 | -250 | 0.00% | 3,930,480 |
| 2022-11-24 | 2022-11-22 | 89.900 | 41,450 | +50 | 0.00% | 3,726,355 |
| 2022-11-23 | 2022-11-21 | 91.750 | 41,400 | +150 | 0.00% | 3,798,450 |
| 2022-11-22 | 2022-11-18 | 93.750 | 41,250 | +150 | 0.00% | 3,867,188 |
| 2022-11-21 | 2022-11-17 | 92.950 | 41,100 | -1,450 | 0.00% | 3,820,245 |
| 2022-11-18 | 2022-11-16 | 96.600 | 42,550 | +200 | 0.00% | 4,110,330 |
| 2022-11-17 | 2022-11-15 | 97.000 | 42,350 | -250 | 0.00% | 4,107,950 |
| 2022-11-15 | 2022-11-11 | 85.450 | 42,600 | -150 | 0.00% | 3,640,170 |
| 2022-11-11 | 2022-11-09 | 80.250 | 42,750 | +150 | 0.00% | 3,430,688 |
| 2022-11-10 | 2022-11-08 | 83.650 | 42,600 | +100 | 0.00% | 3,563,490 |
| 2022-11-09 | 2022-11-07 | 85.850 | 42,500 | +300 | 0.00% | 3,648,625 |
| 2022-11-08 | 2022-11-04 | 82.600 | 42,200 | +750 | 0.00% | 3,485,720 |
| 2022-11-07 | 2022-11-03 | 75.850 | 41,450 | +350 | 0.00% | 3,143,982 |
| 2022-11-03 | 2022-11-01 | 80.750 | 41,100 | -900 | 0.00% | 3,318,825 |
| 2022-11-02 | 2022-10-31 | 75.100 | 42,000 | -150 | 0.00% | 3,154,200 |
| 2022-11-01 | 2022-10-28 | 75.700 | 42,150 | +550 | 0.00% | 3,190,755 |
| 2022-10-31 | 2022-10-27 | 80.250 | 41,600 | +500 | 0.00% | 3,338,400 |
| 2022-10-27 | 2022-10-25 | 80.150 | 41,100 | +50 | 0.00% | 3,294,165 |
| 2022-10-26 | 2022-10-24 | 78.800 | 41,050 | +800 | 0.00% | 3,234,740 |
| 2022-10-25 | 2022-10-21 | 89.750 | 40,250 | +150 | 0.00% | 3,612,438 |
| 2022-10-24 | 2022-10-20 | 91.500 | 40,100 | +900 | 0.00% | 3,669,150 |
| 2022-10-21 | 2022-10-19 | 99.550 | 39,200 | -50 | 0.00% | 3,902,360 |
| 2022-10-20 | 2022-10-18 | 102.100 | 39,250 | -200 | 0.00% | 4,007,425 |
| 2022-10-19 | 2022-10-17 | 98.850 | 39,450 | -1,300 | 0.00% | 3,899,632 |
| 2022-10-18 | 2022-10-14 | 104.400 | 40,750 | -150 | 0.00% | 4,254,300 |
| 2022-10-17 | 2022-10-13 | 102.200 | 40,900 | +700 | 0.00% | 4,179,980 |
| 2022-10-13 | 2022-10-11 | 109.400 | 40,200 | +250 | 0.00% | 4,397,880 |
| 2022-10-12 | 2022-10-10 | 116.100 | 39,950 | +200 | 0.00% | 4,638,195 |
| 2022-10-10 | 2022-10-06 | 122.100 | 39,750 | +50 | 0.00% | 4,853,475 |
| 2022-10-07 | 2022-10-05 | 123.100 | 39,700 | -400 | 0.00% | 4,887,070 |
| 2022-10-05 | 2022-09-30 | 114.100 | 40,100 | -100 | 0.00% | 4,575,410 |
| 2022-10-03 | 2022-09-29 | 115.400 | 40,200 | -50 | 0.00% | 4,639,080 |
| 2022-09-30 | 2022-09-28 | 114.200 | 40,250 | +400 | 0.00% | 4,596,550 |
| 2022-09-29 | 2022-09-27 | 118.500 | 39,850 | -50 | 0.00% | 4,722,225 |
| 2022-09-28 | 2022-09-26 | 117.200 | 39,900 | +1,000 | 0.00% | 4,676,280 |
| 2022-09-27 | 2022-09-23 | 116.400 | 38,900 | +600 | 0.00% | 4,527,960 |
| 2022-09-26 | 2022-09-22 | 118.500 | 38,300 | +150 | 0.00% | 4,538,550 |
| 2022-09-23 | 2022-09-21 | 121.000 | 38,150 | +150 | 0.00% | 4,616,150 |
| 2022-09-22 | 2022-09-20 | 124.500 | 38,000 | -100 | 0.00% | 4,731,000 |
| 2022-09-21 | 2022-09-19 | 121.100 | 38,100 | -100 | 0.00% | 4,613,910 |
| 2022-09-20 | 2022-09-16 | 122.500 | 38,200 | +400 | 0.00% | 4,679,500 |
| 2022-09-16 | 2022-09-14 | 128.400 | 37,800 | +300 | 0.00% | 4,853,520 |
| 2022-09-14 | 2022-09-09 | 137.400 | 37,500 | -150 | 0.00% | 5,152,500 |
| 2022-09-13 | 2022-09-08 | 132.300 | 37,650 | +50 | 0.00% | 4,981,095 |
| 2022-09-09 | 2022-09-07 | 132.400 | 37,600 | -50 | 0.00% | 4,978,240 |
| 2022-09-08 | 2022-09-06 | 137.500 | 37,650 | +200 | 0.00% | 5,176,875 |
| 2022-09-07 | 2022-09-05 | 137.100 | 37,450 | +50 | 0.00% | 5,134,395 |
| 2022-09-06 | 2022-09-02 | 139.300 | 37,400 | -50 | 0.00% | 5,209,820 |
| 2022-09-05 | 2022-09-01 | 141.000 | 37,450 | -50 | 0.00% | 5,280,450 |
| 2022-09-02 | 2022-08-31 | 141.500 | 37,500 | +100 | 0.00% | 5,306,250 |
| 2022-09-01 | 2022-08-30 | 146.300 | 37,400 | +50 | 0.00% | 5,471,620 |
| 2022-08-31 | 2022-08-29 | 145.800 | 37,350 | -100 | 0.00% | 5,445,630 |
| 2022-08-30 | 2022-08-26 | 145.400 | 37,450 | -200 | 0.00% | 5,445,230 |
| 2022-08-29 | 2022-08-25 | 141.800 | 37,650 | -300 | 0.00% | 5,338,770 |
| 2022-08-26 | 2022-08-24 | 129.900 | 37,950 | -100 | 0.00% | 4,929,705 |
| 2022-08-23 | 2022-08-19 | 127.700 | 38,050 | +50 | 0.00% | 4,858,985 |
| 2022-08-18 | 2022-08-16 | 134.100 | 38,000 | -50 | 0.00% | 5,095,800 |
| 2022-08-16 | 2022-08-12 | 136.400 | 38,050 | -2,500 | 0.00% | 5,190,020 |
| 2022-08-15 | 2022-08-11 | 136.800 | 40,550 | -100 | 0.00% | 5,547,240 |
| 2022-08-12 | 2022-08-10 | 130.100 | 40,650 | -50 | 0.00% | 5,288,565 |
| 2022-08-10 | 2022-08-08 | 135.300 | 40,700 | -50 | 0.00% | 5,506,710 |
| 2022-08-09 | 2022-08-05 | 137.800 | 40,750 | -50 | 0.00% | 5,615,350 |
| 2022-08-08 | 2022-08-04 | 135.800 | 40,800 | -50 | 0.00% | 5,540,640 |
| 2022-08-04 | 2022-08-02 | 128.800 | 40,850 | +50 | 0.00% | 5,261,480 |
| 2022-08-02 | 2022-07-29 | 132.500 | 40,800 | +200 | 0.00% | 5,406,000 |
| 2022-07-29 | 2022-07-27 | 136.300 | 40,600 | +50 | 0.00% | 5,533,780 |
| 2022-07-28 | 2022-07-26 | 140.200 | 40,550 | -150 | 0.00% | 5,685,110 |
| 2022-07-27 | 2022-07-25 | 138.000 | 40,700 | +50 | 0.00% | 5,616,600 |
| 2022-07-26 | 2022-07-22 | 140.100 | 40,650 | +100 | 0.00% | 5,695,065 |
| 2022-07-25 | 2022-07-21 | 139.100 | 40,550 | +100 | 0.00% | 5,640,505 |
| 2022-07-22 | 2022-07-20 | 140.600 | 40,450 | -100 | 0.00% | 5,687,270 |
| 2022-07-21 | 2022-07-19 | 137.200 | 40,550 | +100 | 0.00% | 5,563,460 |
| 2022-07-19 | 2022-07-15 | 137.300 | 40,450 | -50 | 0.00% | 5,553,785 |
| 2022-07-15 | 2022-07-13 | 141.700 | 40,500 | -50 | 0.00% | 5,738,850 |
| 2022-07-14 | 2022-07-12 | 142.300 | 40,550 | -50 | 0.00% | 5,770,265 |
| 2022-07-13 | 2022-07-11 | 144.800 | 40,600 | +50 | 0.00% | 5,878,880 |
| 2022-07-12 | 2022-07-08 | 150.000 | 40,550 | -500 | 0.00% | 6,082,500 |
| 2022-07-11 | 2022-07-07 | 147.000 | 41,050 | +150 | 0.00% | 6,034,350 |
| 2022-07-08 | 2022-07-06 | 149.900 | 40,900 | +100 | 0.00% | 6,130,910 |
| 2022-07-07 | 2022-07-05 | 152.000 | 40,800 | -400 | 0.00% | 6,201,600 |
| 2022-07-06 | 2022-07-04 | 151.900 | 41,200 | -400 | 0.00% | 6,258,280 |
| 2022-07-05 | 2022-06-30 | 148.500 | 41,600 | -100 | 0.00% | 6,177,600 |
| 2022-07-04 | 2022-06-29 | 150.000 | 41,700 | +150 | 0.00% | 6,255,000 |
| 2022-06-30 | 2022-06-28 | 154.700 | 41,550 | +200 | 0.00% | 6,427,785 |
| 2022-06-29 | 2022-06-27 | 152.500 | 41,350 | +400 | 0.00% | 6,305,875 |
| 2022-06-28 | 2022-06-24 | 147.800 | 40,950 | -350 | 0.00% | 6,052,410 |
| 2022-06-27 | 2022-06-23 | 142.200 | 41,300 | -100 | 0.00% | 5,872,860 |
| 2022-06-24 | 2022-06-22 | 140.500 | 41,400 | +100 | 0.00% | 5,816,700 |
| 2022-06-23 | 2022-06-21 | 143.100 | 41,300 | -150 | 0.00% | 5,910,030 |
| 2022-06-22 | 2022-06-20 | 139.900 | 41,450 | -50 | 0.00% | 5,798,855 |
| 2022-06-20 | 2022-06-16 | 138.200 | 41,500 | -100 | 0.00% | 5,735,300 |
| 2022-06-17 | 2022-06-15 | 142.300 | 41,600 | -400 | 0.00% | 5,919,680 |
| 2022-06-16 | 2022-06-14 | 136.200 | 42,000 | +100 | 0.00% | 5,720,400 |
| 2022-06-15 | 2022-06-13 | 139.100 | 41,900 | +300 | 0.00% | 5,828,290 |
| 2022-06-14 | 2022-06-10 | 149.900 | 41,600 | -250 | 0.00% | 6,235,840 |
| 2022-06-13 | 2022-06-09 | 149.800 | 41,850 | +50 | 0.00% | 6,269,130 |
| 2022-06-10 | 2022-06-08 | 152.100 | 41,800 | -300 | 0.00% | 6,357,780 |
| 2022-06-09 | 2022-06-07 | 143.400 | 42,100 | +50 | 0.00% | 6,037,140 |
| 2022-06-08 | 2022-06-06 | 146.300 | 42,050 | -150 | 0.00% | 6,151,915 |
| 2022-06-07 | 2022-06-02 | 139.100 | 42,200 | +150 | 0.00% | 5,870,020 |
| 2022-06-06 | 2022-06-01 | 140.200 | 42,050 | +250 | 0.00% | 5,895,410 |
| 2022-06-02 | 2022-05-31 | 147.500 | 41,800 | -700 | 0.00% | 6,165,500 |
| 2022-06-01 | 2022-05-30 | 137.600 | 42,500 | -450 | 0.00% | 5,848,000 |
| 2022-05-31 | 2022-05-27 | 132.200 | 42,950 | -2,250 | 0.00% | 5,677,990 |
| 2022-05-30 | 2022-05-26 | 115.700 | 45,200 | -50 | 0.00% | 5,229,640 |
| 2022-05-27 | 2022-05-25 | 115.500 | 45,250 | +100 | 0.00% | 5,226,375 |
| 2022-05-26 | 2022-05-24 | 117.300 | 45,150 | +150 | 0.00% | 5,296,095 |
| 2022-05-25 | 2022-05-23 | 123.000 | 45,000 | +100 | 0.00% | 5,535,000 |
| 2022-05-24 | 2022-05-20 | 123.600 | 44,900 | -250 | 0.00% | 5,549,640 |
| 2022-05-23 | 2022-05-19 | 117.500 | 45,150 | +400 | 0.00% | 5,305,125 |
| 2022-05-19 | 2022-05-17 | 119.300 | 44,750 | -450 | 0.00% | 5,338,675 |
| 2022-05-18 | 2022-05-16 | 113.300 | 45,200 | -200 | 0.00% | 5,121,160 |
| 2022-05-17 | 2022-05-13 | 111.000 | 45,400 | -650 | 0.00% | 5,039,400 |
| 2022-05-16 | 2022-05-12 | 104.500 | 46,050 | +950 | 0.00% | 4,812,225 |
| 2022-05-13 | 2022-05-11 | 110.600 | 45,100 | -150 | 0.00% | 4,988,060 |
| 2022-05-12 | 2022-05-10 | 109.500 | 45,250 | +200 | 0.00% | 4,954,875 |
| 2022-05-11 | 2022-05-06 | 117.900 | 45,050 | +250 | 0.00% | 5,311,395 |
| 2022-05-10 | 2022-05-05 | 125.700 | 44,800 | -150 | 0.00% | 5,631,360 |
| 2022-05-06 | 2022-05-04 | 122.500 | 44,950 | +400 | 0.00% | 5,506,375 |
| 2022-05-04 | 2022-04-29 | 130.600 | 44,550 | -100 | 0.00% | 5,818,230 |
| 2022-04-28 | 2022-04-26 | 114.200 | 44,650 | -550 | 0.00% | 5,099,030 |
| 2022-04-27 | 2022-04-25 | 108.600 | 45,200 | +750 | 0.00% | 4,908,720 |
| 2022-04-26 | 2022-04-22 | 116.800 | 44,450 | -2,200 | 0.00% | 5,191,760 |
| 2022-04-25 | 2022-04-21 | 119.400 | 46,650 | +1,150 | 0.00% | 5,570,010 |
| 2022-04-22 | 2022-04-20 | 123.600 | 45,500 | +150 | 0.00% | 5,623,800 |
| 2022-04-21 | 2022-04-19 | 124.400 | 45,350 | +1,500 | 0.00% | 5,641,540 |
| 2022-04-19 | 2022-04-13 | 128.900 | 43,850 | -200 | 0.00% | 5,652,265 |
| 2022-04-14 | 2022-04-12 | 129.400 | 44,050 | -50 | 0.00% | 5,700,070 |
| 2022-04-13 | 2022-04-11 | 128.200 | 44,100 | +650 | 0.00% | 5,653,620 |
| 2022-04-12 | 2022-04-08 | 135.300 | 43,450 | +300 | 0.00% | 5,878,785 |
| 2022-04-11 | 2022-04-07 | 137.500 | 43,150 | +300 | 0.00% | 5,933,125 |
| 2022-04-08 | 2022-04-06 | 142.600 | 42,850 | -100 | 0.00% | 6,110,410 |
| 2022-04-07 | 2022-04-04 | 145.700 | 42,950 | -150 | 0.00% | 6,257,815 |
| 2022-04-06 | 2022-04-01 | 135.200 | 43,100 | +50 | 0.00% | 5,827,120 |
| 2022-04-04 | 2022-03-31 | 141.500 | 43,050 | +100 | 0.00% | 6,091,575 |
| 2022-04-01 | 2022-03-30 | 146.200 | 42,950 | +50 | 0.00% | 6,279,290 |
| 2022-03-31 | 2022-03-29 | 146.000 | 42,900 | -150 | 0.00% | 6,263,400 |
| 2022-03-30 | 2022-03-28 | 142.500 | 43,050 | -100 | 0.00% | 6,134,625 |
| 2022-03-29 | 2022-03-25 | 142.000 | 43,150 | +100 | 0.00% | 6,127,300 |
| 2022-03-28 | 2022-03-24 | 150.000 | 43,050 | -750 | 0.00% | 6,457,500 |
| 2022-03-25 | 2022-03-23 | 153.800 | 43,800 | -800 | 0.00% | 6,736,440 |
| 2022-03-24 | 2022-03-22 | 148.700 | 44,600 | -300 | 0.00% | 6,632,020 |
| 2022-03-23 | 2022-03-21 | 140.600 | 44,900 | +200 | 0.00% | 6,312,940 |
| 2022-03-22 | 2022-03-18 | 149.400 | 44,700 | -750 | 0.00% | 6,678,180 |
| 2022-03-21 | 2022-03-17 | 139.900 | 45,450 | -200 | 0.00% | 6,358,455 |
| 2022-03-18 | 2022-03-16 | 120.400 | 45,650 | -300 | 0.00% | 5,496,260 |
| 2022-03-17 | 2022-03-15 | 100.000 | 45,950 | +400 | 0.00% | 4,595,000 |
| 2022-03-16 | 2022-03-14 | 108.100 | 45,550 | +900 | 0.00% | 4,923,955 |
| 2022-03-15 | 2022-03-11 | 131.500 | 44,650 | +50 | 0.00% | 5,871,475 |
| 2022-03-14 | 2022-03-10 | 138.200 | 44,600 | +100 | 0.00% | 6,163,720 |
| 2022-03-11 | 2022-03-09 | 133.600 | 44,500 | -350 | 0.00% | 5,945,200 |
| 2022-03-10 | 2022-03-08 | 133.100 | 44,850 | +800 | 0.00% | 5,969,535 |
| 2022-03-09 | 2022-03-07 | 140.200 | 44,050 | +500 | 0.00% | 6,175,810 |
| 2022-03-08 | 2022-03-04 | 149.000 | 43,550 | +250 | 0.00% | 6,488,950 |
| 2022-03-07 | 2022-03-03 | 159.000 | 43,300 | -50 | 0.00% | 6,884,700 |
| 2022-03-04 | 2022-03-02 | 158.100 | 43,350 | -400 | 0.00% | 6,853,635 |
| 2022-03-03 | 2022-03-01 | 148.100 | 43,750 | -50 | 0.00% | 6,479,375 |
| 2022-03-02 | 2022-02-28 | 147.400 | 43,800 | +450 | 0.00% | 6,456,120 |
| 2022-03-01 | 2022-02-25 | 144.800 | 43,350 | +50 | 0.00% | 6,277,080 |
| 2022-02-28 | 2022-02-24 | 142.800 | 43,300 | +50 | 0.00% | 6,183,240 |
| 2022-02-25 | 2022-02-23 | 150.900 | 43,250 | -150 | 0.00% | 6,526,425 |
| 2022-02-24 | 2022-02-22 | 151.300 | 43,400 | +250 | 0.00% | 6,566,420 |
| 2022-02-21 | 2022-02-17 | 163.600 | 43,150 | -150 | 0.00% | 7,059,340 |
| 2022-02-18 | 2022-02-16 | 161.600 | 43,300 | -100 | 0.00% | 6,997,280 |
| 2022-02-17 | 2022-02-15 | 156.600 | 43,400 | -250 | 0.00% | 6,796,440 |
| 2022-02-15 | 2022-02-11 | 158.900 | 43,650 | -400 | 0.00% | 6,935,985 |
| 2022-02-14 | 2022-02-10 | 159.800 | 44,050 | +100 | 0.00% | 7,039,190 |
| 2022-02-11 | 2022-02-09 | 157.500 | 43,950 | -250 | 0.00% | 6,922,125 |
| 2022-02-10 | 2022-02-08 | 150.400 | 44,200 | +200 | 0.00% | 6,647,680 |
| 2022-02-09 | 2022-02-07 | 153.300 | 44,000 | -200 | 0.00% | 6,745,200 |
| 2022-02-08 | 2022-02-04 | 152.400 | 44,200 | -450 | 0.00% | 6,736,080 |
| 2022-02-07 | 2022-01-31 | 143.800 | 44,650 | -300 | 0.00% | 6,420,670 |
| 2022-02-04 | 2022-01-27 | 142.500 | 44,950 | +450 | 0.00% | 6,405,375 |
| 2022-01-28 | 2022-01-26 | 148.500 | 44,500 | +150 | 0.00% | 6,608,250 |
| 2022-01-27 | 2022-01-25 | 145.700 | 44,350 | +350 | 0.00% | 6,461,795 |
| 2022-01-26 | 2022-01-24 | 152.400 | 44,000 | -2,050 | 0.00% | 6,705,600 |
| 2022-01-25 | 2022-01-21 | 159.700 | 46,050 | -350 | 0.00% | 7,354,185 |
| 2022-01-24 | 2022-01-20 | 158.300 | 46,400 | -600 | 0.00% | 7,345,120 |
| 2022-01-21 | 2022-01-19 | 148.900 | 47,000 | -200 | 0.00% | 6,998,300 |
| 2022-01-19 | 2022-01-17 | 147.500 | 47,200 | +200 | 0.00% | 6,962,000 |
| 2022-01-18 | 2022-01-14 | 149.900 | 47,000 | -100 | 0.00% | 7,045,300 |
| 2022-01-17 | 2022-01-13 | 153.000 | 47,100 | -100 | 0.00% | 7,206,300 |
| 2022-01-14 | 2022-01-12 | 155.400 | 47,200 | -350 | 0.00% | 7,334,880 |
| 2022-01-13 | 2022-01-11 | 146.500 | 47,550 | -200 | 0.00% | 6,966,075 |
| 2022-01-12 | 2022-01-10 | 151.800 | 47,750 | -400 | 0.00% | 7,248,450 |
| 2022-01-11 | 2022-01-07 | 149.000 | 48,150 | -100 | 0.00% | 7,174,350 |
| 2022-01-10 | 2022-01-06 | 142.000 | 48,250 | -200 | 0.00% | 6,851,500 |
| 2022-01-07 | 2022-01-05 | 139.100 | 48,450 | +50 | 0.00% | 6,739,395 |
| 2022-01-05 | 2022-01-03 | 143.600 | 48,400 | -50 | 0.00% | 6,950,240 |
| 2022-01-04 | 2021-12-31 | 144.600 | 48,450 | -550 | 0.00% | 7,005,870 |
| 2022-01-03 | 2021-12-29 | 136.700 | 49,000 | -550 | 0.00% | 6,698,300 |
| 2021-12-30 | 2021-12-28 | 139.600 | 49,550 | +50 | 0.00% | 6,917,180 |
| 2021-12-29 | 2021-12-24 | 139.100 | 49,500 | -1,100 | 0.00% | 6,885,450 |
| 2021-12-28 | 2021-12-22 | 139.000 | 50,600 | +450 | 0.00% | 7,033,400 |
| 2021-12-23 | 2021-12-21 | 136.600 | 50,150 | +50 | 0.00% | 6,850,490 |
| 2021-12-22 | 2021-12-20 | 135.600 | 50,100 | +300 | 0.00% | 6,793,560 |
| 2021-12-21 | 2021-12-17 | 137.900 | 49,800 | -150 | 0.00% | 6,867,420 |
| 2021-12-20 | 2021-12-16 | 139.100 | 49,950 | +100 | 0.00% | 6,948,045 |
| 2021-12-17 | 2021-12-15 | 136.500 | 49,850 | +400 | 0.00% | 6,804,525 |
| 2021-12-16 | 2021-12-14 | 140.300 | 49,450 | +600 | 0.00% | 6,937,835 |
| 2021-12-15 | 2021-12-13 | 145.200 | 48,850 | -50 | 0.00% | 7,093,020 |
| 2021-12-14 | 2021-12-10 | 145.900 | 48,900 | +50 | 0.00% | 7,134,510 |
| 2021-12-13 | 2021-12-09 | 147.200 | 48,850 | -150 | 0.00% | 7,190,720 |
| 2021-12-09 | 2021-12-07 | 148.000 | 49,000 | -100 | 0.00% | 7,252,000 |
| 2021-12-08 | 2021-12-06 | 134.800 | 49,100 | +2,050 | 0.00% | 6,618,680 |
| 2021-12-07 | 2021-12-03 | 143.000 | 47,050 | +300 | 0.00% | 6,728,150 |
| 2021-12-03 | 2021-12-01 | 147.700 | 46,750 | -150 | 0.00% | 6,904,975 |
| 2021-12-02 | 2021-11-30 | 145.000 | 46,900 | +650 | 0.00% | 6,800,500 |
| 2021-12-01 | 2021-11-29 | 148.800 | 46,250 | +600 | 0.00% | 6,882,000 |
| 2021-11-29 | 2021-11-25 | 152.400 | 45,650 | -150 | 0.00% | 6,957,060 |
| 2021-11-26 | 2021-11-24 | 145.900 | 45,800 | +250 | 0.00% | 6,682,220 |
| 2021-11-25 | 2021-11-23 | 144.600 | 45,550 | +50 | 0.00% | 6,586,530 |
| 2021-11-24 | 2021-11-22 | 148.100 | 45,500 | -300 | 0.00% | 6,738,550 |
| 2021-11-23 | 2021-11-19 | 151.300 | 45,800 | +1,350 | 0.00% | 6,929,540 |
| 2021-11-22 | 2021-11-18 | 156.400 | 44,450 | +850 | 0.00% | 6,951,980 |
| 2021-11-19 | 2021-11-17 | 169.700 | 43,600 | -250 | 0.00% | 7,398,920 |
| 2021-11-18 | 2021-11-16 | 168.900 | 43,850 | -350 | 0.00% | 7,406,265 |
| 2021-11-17 | 2021-11-15 | 166.500 | 44,200 | -150 | 0.00% | 7,359,300 |
| 2021-11-16 | 2021-11-12 | 164.800 | 44,350 | -50 | 0.00% | 7,308,880 |
| 2021-11-15 | 2021-11-11 | 160.500 | 44,400 | -100 | 0.00% | 7,126,200 |
| 2021-11-12 | 2021-11-10 | 161.300 | 44,500 | -50 | 0.00% | 7,177,850 |
| 2021-11-11 | 2021-11-09 | 157.500 | 44,550 | +50 | 0.00% | 7,016,625 |
| 2021-11-09 | 2021-11-05 | 159.700 | 44,500 | +50 | 0.00% | 7,106,650 |
| 2021-11-08 | 2021-11-04 | 162.000 | 44,450 | -50 | 0.00% | 7,200,900 |
| 2021-11-05 | 2021-11-03 | 158.100 | 44,500 | +100 | 0.00% | 7,035,450 |
| 2021-11-03 | 2021-11-01 | 157.100 | 44,400 | +250 | 0.00% | 6,975,240 |
| 2021-11-02 | 2021-10-29 | 162.000 | 44,150 | +50 | 0.00% | 7,152,300 |
| 2021-10-29 | 2021-10-27 | 163.100 | 44,100 | +50 | 0.00% | 7,192,710 |
| 2021-10-26 | 2021-10-22 | 177.600 | 44,050 | -100 | 0.00% | 7,823,280 |
| 2021-10-25 | 2021-10-21 | 175.500 | 44,150 | -200 | 0.00% | 7,748,325 |
| 2021-10-22 | 2021-10-20 | 177.100 | 44,350 | -500 | 0.00% | 7,854,385 |
| 2021-10-21 | 2021-10-19 | 169.300 | 44,850 | -50 | 0.00% | 7,593,105 |
| 2021-10-20 | 2021-10-18 | 167.700 | 44,900 | -350 | 0.00% | 7,529,730 |
| 2021-10-19 | 2021-10-15 | 161.000 | 45,250 | +50 | 0.00% | 7,285,250 |
| 2021-10-18 | 2021-10-12 | 156.200 | 45,200 | -100 | 0.00% | 7,060,240 |
| 2021-10-15 | 2021-10-11 | 162.700 | 45,300 | -700 | 0.00% | 7,370,310 |
| 2021-10-12 | 2021-10-08 | 152.900 | 46,000 | +50 | 0.00% | 7,033,400 |
| 2021-10-08 | 2021-10-06 | 143.300 | 45,950 | -50 | 0.00% | 6,584,635 |
| 2021-10-06 | 2021-10-04 | 145.900 | 46,000 | +150 | 0.00% | 6,711,400 |
| 2021-10-04 | 2021-09-29 | 151.400 | 45,850 | +100 | 0.00% | 6,941,690 |
| 2021-09-28 | 2021-09-24 | 154.800 | 45,750 | -100 | 0.00% | 7,082,100 |
| 2021-09-27 | 2021-09-23 | 156.500 | 45,850 | +500 | 0.00% | 7,175,525 |
| 2021-09-24 | 2021-09-21 | 153.400 | 45,350 | -200 | 0.00% | 6,956,690 |
| 2021-09-23 | 2021-09-20 | 156.400 | 45,550 | -50 | 0.00% | 7,124,020 |
| 2021-09-21 | 2021-09-17 | 159.100 | 45,600 | +250 | 0.00% | 7,254,960 |
| 2021-09-20 | 2021-09-16 | 155.400 | 45,350 | -50 | 0.00% | 7,047,390 |
| 2021-09-16 | 2021-09-14 | 156.000 | 45,400 | -50 | 0.00% | 7,082,400 |
| 2021-09-14 | 2021-09-10 | 162.100 | 45,450 | -50 | 0.00% | 7,367,445 |
| 2021-09-13 | 2021-09-09 | 156.000 | 45,500 | +50 | 0.00% | 7,098,000 |
| 2021-09-10 | 2021-09-08 | 163.600 | 45,450 | -50 | 0.00% | 7,435,620 |
| 2021-09-09 | 2021-09-07 | 164.600 | 45,500 | -950 | 0.00% | 7,489,300 |
| 2021-09-08 | 2021-09-06 | 161.800 | 46,450 | -50 | 0.00% | 7,515,610 |
| 2021-09-07 | 2021-09-03 | 158.600 | 46,500 | -150 | 0.00% | 7,374,900 |
| 2021-09-06 | 2021-09-02 | 163.200 | 46,650 | -150 | 0.00% | 7,613,280 |
| 2021-09-03 | 2021-09-01 | 154.600 | 46,800 | -300 | 0.00% | 7,235,280 |
| 2021-09-01 | 2021-08-30 | 151.800 | 47,100 | +150 | 0.00% | 7,149,780 |
| 2021-08-31 | 2021-08-27 | 150.500 | 46,950 | +50 | 0.00% | 7,065,975 |
| 2021-08-30 | 2021-08-26 | 148.900 | 46,900 | -50 | 0.00% | 6,983,410 |
| 2021-08-27 | 2021-08-25 | 149.900 | 46,950 | -50 | 0.00% | 7,037,805 |
| 2021-08-26 | 2021-08-24 | 146.200 | 47,000 | -250 | 0.00% | 6,871,400 |
| 2021-08-25 | 2021-08-23 | 134.600 | 47,250 | -500 | 0.00% | 6,359,850 |
| 2021-08-24 | 2021-08-20 | 133.500 | 47,750 | -300 | 0.00% | 6,374,625 |
| 2021-08-23 | 2021-08-19 | 136.000 | 48,050 | +500 | 0.00% | 6,534,800 |
| 2021-08-19 | 2021-08-17 | 138.700 | 47,550 | +650 | 0.00% | 6,595,185 |
| 2021-08-18 | 2021-08-16 | 146.700 | 46,900 | +400 | 0.00% | 6,880,230 |
| 2021-08-17 | 2021-08-13 | 154.100 | 46,500 | -250 | 0.00% | 7,165,650 |
| 2021-08-13 | 2021-08-11 | 162.400 | 46,750 | -200 | 0.00% | 7,592,200 |
| 2021-08-12 | 2021-08-10 | 164.000 | 46,950 | -150 | 0.00% | 7,699,800 |
| 2021-08-11 | 2021-08-09 | 159.300 | 47,100 | +150 | 0.00% | 7,503,030 |
| 2021-08-10 | 2021-08-06 | 161.000 | 46,950 | -100 | 0.00% | 7,558,950 |
| 2021-08-09 | 2021-08-05 | 159.200 | 47,050 | -50 | 0.00% | 7,490,360 |
| 2021-08-05 | 2021-08-03 | 161.100 | 47,100 | -150 | 0.00% | 7,587,810 |
| 2021-08-04 | 2021-08-02 | 161.600 | 47,250 | -200 | 0.00% | 7,635,600 |
| 2021-08-03 | 2021-07-30 | 158.200 | 47,450 | +150 | 0.00% | 7,506,590 |
| 2021-08-02 | 2021-07-29 | 164.800 | 47,300 | -250 | 0.00% | 7,795,040 |
| 2021-07-29 | 2021-07-27 | 148.300 | 47,550 | -1,350 | 0.00% | 7,051,665 |
| 2021-07-28 | 2021-07-26 | 160.000 | 48,900 | -450 | 0.00% | 7,824,000 |
| 2021-07-27 | 2021-07-23 | 171.800 | 49,350 | -500 | 0.00% | 8,478,330 |
| 2021-07-26 | 2021-07-22 | 175.400 | 49,850 | -200 | 0.00% | 8,743,690 |
| 2021-07-23 | 2021-07-21 | 172.100 | 50,050 | +800 | 0.00% | 8,613,605 |
| 2021-07-22 | 2021-07-20 | 171.900 | 49,250 | +400 | 0.00% | 8,466,075 |
| 2021-07-21 | 2021-07-19 | 172.500 | 48,850 | +100 | 0.00% | 8,426,625 |
| 2021-07-20 | 2021-07-16 | 179.300 | 48,750 | -250 | 0.00% | 8,740,875 |
| 2021-07-19 | 2021-07-15 | 178.600 | 49,000 | +50 | 0.00% | 8,751,400 |
| 2021-07-16 | 2021-07-14 | 179.500 | 48,950 | +50 | 0.00% | 8,786,525 |
| 2021-07-15 | 2021-07-13 | 180.800 | 48,900 | +400 | 0.00% | 8,841,120 |
| 2021-07-14 | 2021-07-12 | 175.000 | 48,500 | +100 | 0.00% | 8,487,500 |
| 2021-07-13 | 2021-07-09 | 174.400 | 48,400 | +300 | 0.00% | 8,440,960 |
| 2021-07-12 | 2021-07-08 | 173.500 | 48,100 | +350 | 0.00% | 8,345,350 |
| 2021-07-09 | 2021-07-07 | 181.900 | 47,750 | +100 | 0.00% | 8,685,725 |
| 2021-07-08 | 2021-07-06 | 185.900 | 47,650 | -500 | 0.00% | 8,858,135 |
| 2021-07-07 | 2021-07-05 | 185.300 | 48,150 | +300 | 0.00% | 8,922,195 |
| 2021-07-06 | 2021-07-02 | 193.300 | 47,850 | -250 | 0.00% | 9,249,405 |
| 2021-07-05 | 2021-06-30 | 199.400 | 48,100 | -700 | 0.00% | 9,591,140 |
| 2021-07-02 | 2021-06-29 | 197.200 | 48,800 | -700 | 0.00% | 9,623,360 |
| 2021-06-30 | 2021-06-28 | 196.700 | 49,500 | -700 | 0.00% | 9,736,650 |
| 2021-06-29 | 2021-06-25 | 190.500 | 50,200 | -800 | 0.00% | 9,563,100 |
| 2021-06-28 | 2021-06-24 | 185.000 | 51,000 | -1,050 | 0.00% | 9,435,000 |
| 2021-06-25 | 2021-06-23 | 182.700 | 52,050 | -850 | 0.00% | 9,509,535 |
| 2021-06-24 | 2021-06-22 | 179.000 | 52,900 | +450 | 0.00% | 9,469,100 |
| 2021-06-23 | 2021-06-21 | 181.000 | 52,450 | -1,650 | 0.00% | 9,493,450 |
| 2021-06-22 | 2021-06-18 | 181.400 | 54,100 | +400 | 0.00% | 9,813,740 |
| 2021-06-21 | 2021-06-17 | 179.800 | 53,700 | -150 | 0.00% | 9,655,260 |
| 2021-06-17 | 2021-06-15 | 183.600 | 53,850 | +350 | 0.00% | 9,886,860 |
| 2021-06-15 | 2021-06-10 | 182.500 | 53,500 | -200 | 0.00% | 9,763,750 |
| 2021-06-11 | 2021-06-09 | 183.700 | 53,700 | -750 | 0.00% | 9,864,690 |
| 2021-06-10 | 2021-06-08 | 184.200 | 54,450 | -16,950 | 0.00% | 10,029,690 |
| 2021-06-09 | 2021-06-07 | 185.200 | 71,400 | -350 | 0.00% | 13,223,280 |
| 2021-06-08 | 2021-06-04 | 184.600 | 71,750 | +150 | 0.00% | 13,245,050 |
| 2021-06-07 | 2021-06-03 | 190.500 | 71,600 | -450 | 0.00% | 13,639,800 |
| 2021-06-04 | 2021-06-02 | 196.200 | 72,050 | -50 | 0.00% | 14,136,210 |
| 2021-06-03 | 2021-06-01 | 195.500 | 72,100 | -300 | 0.00% | 14,095,550 |
| 2021-06-02 | 2021-05-31 | 192.500 | 72,400 | -50 | 0.00% | 13,937,000 |
| 2021-05-31 | 2021-05-27 | 189.600 | 72,450 | -800 | 0.00% | 13,736,520 |
| 2021-05-28 | 2021-05-26 | 189.400 | 73,250 | -250 | 0.00% | 13,873,550 |
| 2021-05-27 | 2021-05-25 | 187.400 | 73,500 | -150 | 0.00% | 13,773,900 |
| 2021-05-25 | 2021-05-21 | 188.700 | 73,650 | -400 | 0.00% | 13,897,755 |
| 2021-05-24 | 2021-05-20 | 186.000 | 74,050 | -200 | 0.00% | 13,773,300 |
| 2021-05-21 | 2021-05-18 | 186.700 | 74,250 | -150 | 0.00% | 13,862,475 |
| 2021-05-20 | 2021-05-17 | 183.000 | 74,400 | -800 | 0.00% | 13,615,200 |
| 2021-05-18 | 2021-05-14 | 176.100 | 75,200 | -50 | 0.00% | 13,242,720 |
| 2021-05-17 | 2021-05-13 | 178.800 | 75,250 | +200 | 0.00% | 13,454,700 |
| 2021-05-14 | 2021-05-12 | 184.000 | 75,050 | -250 | 0.00% | 13,809,200 |
| 2021-05-13 | 2021-05-11 | 176.600 | 75,300 | -1,400 | 0.00% | 13,297,980 |
| 2021-05-12 | 2021-05-10 | 183.000 | 76,700 | -250 | 0.00% | 14,036,100 |
| 2021-05-11 | 2021-05-07 | 185.500 | 76,950 | +950 | 0.00% | 14,274,225 |
| 2021-05-07 | 2021-05-05 | 194.300 | 76,000 | +450 | 0.00% | 14,766,800 |
| 2021-05-06 | 2021-05-04 | 201.400 | 75,550 | +450 | 0.00% | 15,215,770 |
| 2021-05-05 | 2021-05-03 | 204.400 | 75,100 | +200 | 0.00% | 15,350,440 |
| 2021-05-03 | 2021-04-29 | 210.800 | 74,900 | -600 | 0.00% | 15,788,920 |
| 2021-04-30 | 2021-04-28 | 211.800 | 75,500 | -200 | 0.00% | 15,990,900 |
| 2021-04-29 | 2021-04-27 | 211.200 | 75,700 | -100 | 0.00% | 15,987,840 |
| 2021-04-28 | 2021-04-26 | 214.600 | 75,800 | -2,350 | 0.00% | 16,266,680 |
| 2021-04-27 | 2021-04-23 | 210.400 | 78,150 | -800 | 0.00% | 16,442,760 |
| 2021-04-26 | 2021-04-22 | 208.000 | 78,950 | -1,000 | 0.00% | 16,421,600 |
| 2021-04-23 | 2021-04-21 | 201.600 | 79,950 | +1,450 | 0.00% | 16,117,920 |
| 2021-04-22 | 2021-04-20 | 205.200 | 78,500 | +850 | 0.00% | 16,108,200 |
| 2021-04-21 | 2021-04-19 | 210.600 | 77,650 | -300 | 0.00% | 16,353,090 |
| 2021-04-20 | 2021-04-16 | 207.000 | 77,950 | +1,050 | 0.00% | 16,135,650 |
| 2021-04-19 | 2021-04-15 | 210.400 | 76,900 | +150 | 0.00% | 16,179,760 |
| 2021-04-16 | 2021-04-14 | 212.000 | 76,750 | -100 | 0.00% | 16,271,000 |
| 2021-04-15 | 2021-04-13 | 205.400 | 76,850 | +1,450 | 0.00% | 15,784,990 |
| 2021-04-14 | 2021-04-12 | 210.000 | 75,400 | +2,000 | 0.00% | 15,834,000 |
| 2021-04-13 | 2021-04-09 | 218.000 | 73,400 | +4,650 | 0.00% | 16,001,200 |
| 2021-04-12 | 2021-04-08 | 218.600 | 68,750 | +550 | 0.00% | 15,028,750 |
| 2021-04-09 | 2021-04-07 | 221.400 | 68,200 | -900 | 0.00% | 15,099,480 |
| 2021-04-08 | 2021-04-01 | 218.200 | 69,100 | +12,900 | 0.00% | 15,077,620 |
| 2021-04-07 | 2021-03-31 | 213.000 | 56,200 | -7,200 | 0.00% | 11,970,600 |
| 2021-04-01 | 2021-03-30 | 201.800 | 63,400 | +9,050 | 0.00% | 12,794,120 |
| 2021-03-31 | 2021-03-29 | 203.400 | 54,350 | +1,000 | 0.00% | 11,054,790 |
| 2021-03-30 | 2021-03-26 | 214.000 | 53,350 | -1,750 | 0.00% | 11,416,900 |
| 2021-03-29 | 2021-03-25 | 226.600 | 55,100 | -13,950 | 0.00% | 12,485,660 |
| 2021-03-26 | 2021-03-24 | 250.800 | 69,050 | -4,700 | 0.00% | 17,317,740 |
| 2021-03-25 | 2021-03-23 | 252.000 | 73,750 | 0.00% | 18,585,000 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy